Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.36 10.37 10.32 10.33 64,764 -0.00(-0.05%)
Aug 30, 2017 10.30 10.37 10.28 10.34 108,138 +0.04(+0.41%)
Aug 29, 2017 10.19 10.32 10.19 10.30 509,446 -0.03(-0.27%)
Aug 28, 2017 10.24 10.35 10.20 10.32 142,832 +0.08(+0.83%)
Aug 25, 2017 10.11 10.25 10.09 10.24 176,505 +0.17(+1.68%)
Aug 24, 2017 10.01 10.09 10.00 10.07 63,147 +0.01(+0.14%)
Aug 23, 2017 10.00 10.06 9.968 10.06 60,704 +0.04(+0.42%)
Aug 22, 2017 9.908 10.24 9.908 10.01 170,384 +0.15(+1.50%)
Aug 21, 2017 9.903 9.903 9.843 9.866 205,400 +0.06(+0.66%)
Aug 18, 2017 9.746 9.806 9.739 9.801 42,628 +0.00(+0.05%)
Aug 17, 2017 9.834 9.842 9.764 9.796 78,242 -0.05(-0.47%)
Aug 16, 2017 9.815 9.898 9.815 9.843 97,348 +0.07(+0.76%)
Aug 15, 2017 9.723 9.769 9.695 9.769 86,957 +0.07(+0.76%)
Aug 14, 2017 9.718 9.718 9.642 9.695 69,393 +0.05(+0.48%)
Aug 11, 2017 9.459 9.676 9.191 9.648 337,256 +0.08(+0.87%)
Aug 10, 2017 9.806 9.806 9.537 9.565 189,014 -0.25(-2.54%)
Aug 09, 2017 9.898 9.898 9.796 9.815 125,462 -0.11(-1.12%)
Aug 08, 2017 9.871 9.931 9.834 9.926 94,643 +0.12(+1.27%)
Aug 07, 2017 9.838 9.792 9.801 81,234 -0.01(-0.09%)
Aug 04, 2017 9.866 9.866 9.801 9.810 98,476 -0.03(-0.33%)
Aug 03, 2017 9.875 9.917 9.838 9.843 106,190 -0.10(-0.98%)
Aug 02, 2017 9.954 9.975 9.921 9.940 61,443 -0.00(-0.05%)
Aug 01, 2017 10.01 10.02 9.945 9.945 92,628 +0.00(+0.00%)
Jul 31, 2017 9.972 9.986 9.935 9.945 64,877 +0.02(+0.23%)
Jul 28, 2017 9.921 9.921 9.872 9.921 42,941 +0.01(+0.14%)
Jul 27, 2017 9.940 9.968 9.870 9.908 71,823 +0.01(+0.14%)
Jul 26, 2017 9.898 9.903 9.854 9.894 76,260 +0.02(+0.19%)
Jul 25, 2017 9.926 9.926 9.820 9.875 113,236 -0.04(-0.42%)
Jul 24, 2017 9.898 9.931 9.861 9.917 90,239 +0.08(+0.80%)
Jul 21, 2017 9.829 9.847 9.815 9.838 41,977 -0.04(-0.42%)
Jul 20, 2017 9.880 9.880 9.836 9.880 36,163 +0.01(+0.14%)
Jul 19, 2017 9.820 9.875 9.810 9.866 78,013 +0.12(+1.23%)
Jul 18, 2017 9.727 9.750 9.653 9.746 110,821 +0.00(+0.05%)
Jul 17, 2017 9.718 9.746 9.691 9.741 108,925 +0.01(+0.14%)
Jul 14, 2017 9.690 9.787 9.690 9.727 152,135 +0.05(+0.48%)
Jul 13, 2017 9.672 9.681 9.628 9.681 77,153 +0.03(+0.29%)
Jul 12, 2017 9.648 9.681 9.625 9.653 129,458 +0.07(+0.73%)
Jul 11, 2017 9.556 9.584 9.510 9.583 148,981 +0.12(+1.26%)
Jul 10, 2017 9.436 9.482 9.431 9.463 191,550 +0.04(+0.39%)
Jul 07, 2017 9.366 9.496 9.297 9.426 602,202 +0.13(+1.39%)
Jul 06, 2017 9.255 9.376 9.191 9.297 259,673 -0.03(-0.30%)
Jul 05, 2017 9.302 9.329 9.283 9.325 95,547 +0.00(+0.00%)
Jul 03, 2017 9.366 9.403 9.320 9.325 110,774 -0.00(-0.05%)
Jun 30, 2017 9.385 9.385 9.329 9.329 68,835 -0.03(-0.35%)
Jun 29, 2017 9.422 9.422 9.345 9.362 25,686 -0.05(-0.54%)
Jun 28, 2017 9.408 9.422 9.394 9.413 31,348 +0.03(+0.30%)
Jun 27, 2017 9.440 9.450 9.361 9.385 65,958 -0.04(-0.39%)
Jun 26, 2017 9.422 9.454 9.399 9.422 53,684 +0.03(+0.34%)
Jun 23, 2017 9.362 9.413 9.320 9.389 38,948 +0.02(+0.20%)
Jun 22, 2017 9.334 9.399 9.283 9.371 45,231 +0.11(+1.20%)
Jun 21, 2017 9.232 9.292 9.232 9.260 56,462 +0.05(+0.55%)
Jun 20, 2017 9.232 9.232 9.158 9.209 94,472 -0.02(-0.25%)
Jun 19, 2017 9.172 9.241 9.172 9.232 47,983 +0.14(+1.53%)
Jun 16, 2017 9.107 9.107 9.070 9.093 48,141 -0.01(-0.15%)
Jun 15, 2017 9.163 9.163 9.066 9.107 94,807 -0.10(-1.06%)
Jun 14, 2017 9.204 9.253 9.204 9.204 26,436 -0.01(-0.10%)
Jun 13, 2017 9.191 9.246 9.191 9.214 34,477 +0.03(+0.35%)
Jun 12, 2017 9.228 9.228 9.158 9.181 54,722 -0.05(-0.50%)
Jun 09, 2017 9.177 9.292 9.177 9.228 201,621 +0.03(+0.35%)
Jun 08, 2017 9.163 9.197 9.140 9.196 74,448 +0.09(+0.97%)
Jun 07, 2017 9.103 9.127 9.103 9.107 43,391 -0.03(-0.30%)
Jun 06, 2017 9.107 9.139 9.107 9.135 34,196 +0.05(+0.51%)
Jun 05, 2017 9.070 9.195 9.057 9.089 73,940 -0.03(-0.35%)
Jun 02, 2017 9.107 9.121 9.061 9.121 75,436 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.