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 (%)
Sep 30, 2014 7.595 7.622 7.595 7.610 83,502 -0.03(-0.42%)
Sep 29, 2014 7.642 7.666 7.583 7.642 305,491 -0.07(-0.96%)
Sep 26, 2014 7.822 7.822 7.684 7.716 227,936 +0.04(+0.50%)
Sep 25, 2014 7.666 7.684 7.634 7.678 130,964 -0.06(-0.73%)
Sep 24, 2014 7.755 7.784 7.722 7.734 269,490 +0.01(+0.19%)
Sep 23, 2014 7.734 7.864 7.713 7.719 139,254 -0.01(-0.08%)
Sep 22, 2014 7.819 7.834 7.722 7.725 93,943 -0.12(-1.58%)
Sep 19, 2014 7.923 7.923 7.805 7.849 155,728 -0.08(-1.04%)
Sep 18, 2014 7.941 7.955 7.899 7.932 61,015 -0.01(-0.07%)
Sep 17, 2014 7.949 7.958 7.887 7.938 82,337 -0.02(-0.30%)
Sep 16, 2014 7.961 8.003 7.858 7.961 125,544 -0.06(-0.70%)
Sep 15, 2014 8.044 8.056 8.000 8.017 112,782 -0.12(-1.45%)
Sep 12, 2014 8.156 8.170 8.115 8.135 91,819 -0.06(-0.68%)
Sep 11, 2014 8.194 8.212 8.171 8.191 279,900 -0.02(-0.25%)
Sep 10, 2014 8.124 8.236 8.100 8.212 273,087 +0.07(+0.91%)
Sep 09, 2014 8.102 8.151 8.096 8.138 138,060 +0.01(+0.09%)
Sep 08, 2014 8.111 8.140 8.091 8.131 263,845 +0.02(+0.25%)
Sep 05, 2014 8.070 8.117 8.070 8.111 118,919 +0.03(+0.36%)
Sep 04, 2014 8.044 8.079 8.044 8.082 363,651 +0.06(+0.72%)
Sep 03, 2014 8.039 8.044 7.958 8.024 509,964 +0.07(+0.87%)
Sep 02, 2014 7.964 7.990 7.946 7.955 174,443 +0.01(+0.07%)
Aug 29, 2014 7.938 7.950 7.950 7.950 125,805 +0.02(+0.29%)
Aug 28, 2014 7.935 7.972 7.909 7.927 74,571 -0.05(-0.65%)
Aug 27, 2014 7.949 7.990 7.941 7.978 104,231 -0.00(-0.04%)
Aug 26, 2014 7.967 8.007 7.967 7.981 74,696 -0.02(-0.22%)
Aug 25, 2014 8.053 7.987 7.981 7.998 100,776 +0.01(+0.14%)
Aug 22, 2014 8.033 8.039 7.969 7.987 151,604 -0.01(-0.14%)
Aug 21, 2014 7.990 7.990 7.978 7.998 89,024 -0.06(-0.79%)
Aug 20, 2014 8.044 8.075 8.039 8.062 72,357 +0.03(+0.38%)
Aug 19, 2014 7.998 8.031 7.974 8.031 144,787 +0.06(+0.77%)
Aug 18, 2014 7.932 7.969 7.920 7.969 158,900 +0.06(+0.73%)
Aug 15, 2014 7.932 7.932 7.899 7.912 116,202 +0.00(+0.00%)
Aug 14, 2014 7.903 7.918 7.894 7.912 77,060 -0.01(-0.18%)
Aug 13, 2014 7.938 7.944 7.920 7.926 102,973 +0.06(+0.77%)
Aug 12, 2014 7.834 7.871 7.834 7.866 108,283 +0.03(+0.33%)
Aug 11, 2014 7.828 7.871 7.819 7.840 154,890 +0.02(+0.22%)
Aug 08, 2014 7.799 7.824 7.779 7.822 58,400 +0.06(+0.82%)
Aug 07, 2014 7.762 7.770 7.750 7.759 85,804 -0.01(-0.15%)
Aug 06, 2014 7.793 7.831 7.762 7.770 78,301 -0.02(-0.30%)
Aug 05, 2014 7.828 7.828 7.782 7.793 153,774 -0.07(-0.88%)
Aug 04, 2014 7.863 7.877 7.831 7.863 172,769 +0.03(+0.41%)
Aug 01, 2014 7.814 7.871 7.814 7.831 127,330 -0.01(-0.18%)
Jul 31, 2014 7.903 7.920 7.831 7.845 279,375 -0.08(-0.98%)
Jul 30, 2014 7.967 7.969 7.906 7.923 214,753 -0.02(-0.22%)
Jul 29, 2014 7.938 7.962 7.926 7.941 122,887 +0.02(+0.22%)
Jul 28, 2014 7.900 7.935 7.892 7.923 276,866 +0.08(+1.03%)
Jul 25, 2014 7.845 7.857 7.819 7.843 285,087 +0.03(+0.44%)
Jul 24, 2014 7.791 7.814 7.779 7.808 328,335 +0.05(+0.63%)
Jul 23, 2014 7.770 7.770 7.733 7.759 440,469 +0.07(+0.94%)
Jul 22, 2014 7.646 7.704 7.632 7.687 392,649 +0.10(+1.25%)
Jul 21, 2014 7.571 7.612 7.571 7.591 111,093 -0.01(-0.15%)
Jul 18, 2014 7.597 7.620 7.586 7.603 111,894 +0.01(+0.19%)
Jul 17, 2014 7.609 7.613 7.465 7.589 276,790 -0.04(-0.49%)
Jul 16, 2014 7.600 7.635 7.577 7.626 109,617 +0.03(+0.42%)
Jul 15, 2014 7.560 7.605 7.560 7.594 91,966 +0.03(+0.46%)
Jul 14, 2014 7.594 7.594 7.557 7.560 101,621 +0.02(+0.31%)
Jul 11, 2014 7.482 7.542 7.479 7.537 60,119 +0.03(+0.38%)
Jul 10, 2014 7.502 7.514 7.459 7.508 106,463 -0.07(-0.91%)
Jul 09, 2014 7.580 7.582 7.557 7.577 139,887 -0.03(-0.36%)
Jul 08, 2014 7.603 7.615 7.589 7.604 111,745 +0.00(+0.01%)
Jul 07, 2014 7.557 7.612 7.551 7.603 181,520 +0.03(+0.38%)
Jul 03, 2014 7.534 7.574 7.574 7.574 167,047 +0.02(+0.23%)
Jul 02, 2014 7.525 7.574 7.522 7.557 226,349 +0.07(+0.96%)
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.