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 (%)
Nov 28, 2014 7.710 7.722 7.679 7.722 17,453 -0.03(-0.34%)
Nov 26, 2014 7.648 7.749 7.749 7.749 240,186 +0.14(+1.86%)
Nov 25, 2014 7.645 7.663 7.586 7.607 107,775 -0.04(-0.50%)
Nov 24, 2014 7.634 7.660 7.634 7.645 71,002 +0.01(+0.15%)
Nov 21, 2014 7.607 7.672 7.592 7.634 355,168 +0.17(+2.21%)
Nov 20, 2014 7.421 7.468 7.421 7.468 66,408 +0.03(+0.44%)
Nov 19, 2014 7.433 7.453 7.418 7.436 155,630 -0.02(-0.32%)
Nov 18, 2014 7.498 7.501 7.459 7.459 109,330 -0.05(-0.71%)
Nov 17, 2014 7.566 7.580 7.492 7.513 145,714 -0.13(-1.74%)
Nov 14, 2014 7.625 7.648 7.601 7.646 390,200 +0.04(+0.47%)
Nov 13, 2014 7.625 7.631 7.595 7.610 91,176 +0.04(+0.47%)
Nov 12, 2014 7.551 7.577 7.551 7.574 106,095 +0.01(+0.12%)
Nov 11, 2014 7.551 7.580 7.539 7.566 281,326 +0.02(+0.23%)
Nov 10, 2014 7.504 7.554 7.504 7.548 223,868 +0.04(+0.51%)
Nov 07, 2014 7.459 7.530 7.459 7.510 136,723 +0.01(+0.08%)
Nov 06, 2014 7.560 7.560 7.486 7.504 106,620 -0.06(-0.82%)
Nov 05, 2014 7.572 7.577 7.534 7.566 122,657 -0.02(-0.23%)
Nov 04, 2014 7.560 7.603 7.560 7.583 193,450 +0.02(+0.23%)
Nov 03, 2014 7.577 7.616 7.560 7.566 322,510 -0.04(-0.58%)
Oct 31, 2014 7.569 7.636 7.569 7.610 173,327 +0.09(+1.14%)
Oct 30, 2014 7.474 7.548 7.474 7.524 74,945 +0.00(+0.00%)
Oct 29, 2014 7.507 7.572 7.504 7.524 407,971 +0.05(+0.71%)
Oct 28, 2014 7.448 7.501 7.445 7.471 348,409 +0.09(+1.28%)
Oct 27, 2014 7.436 7.462 7.368 7.377 94,296 -0.09(-1.15%)
Oct 24, 2014 7.492 7.513 7.453 7.462 254,198 -0.06(-0.75%)
Oct 23, 2014 7.510 7.539 7.477 7.518 195,753 +0.02(+0.32%)
Oct 22, 2014 7.453 7.521 7.445 7.495 160,369 +0.03(+0.40%)
Oct 21, 2014 7.456 7.498 7.456 7.465 126,546 +0.00(+0.00%)
Oct 20, 2014 7.380 7.465 7.380 7.465 169,705 +0.05(+0.72%)
Oct 17, 2014 7.427 7.477 7.427 7.412 49,859 +0.05(+0.72%)
Oct 16, 2014 7.332 7.436 7.324 7.359 212,336 -0.04(-0.56%)
Oct 15, 2014 7.368 7.409 7.306 7.400 104,181 -0.06(-0.87%)
Oct 14, 2014 7.442 7.474 7.424 7.465 158,733 -0.00(-0.04%)
Oct 13, 2014 7.607 7.654 7.450 7.468 255,089 -0.07(-0.94%)
Oct 10, 2014 7.557 7.566 7.527 7.539 53,860 -0.14(-1.77%)
Oct 09, 2014 7.681 7.687 7.654 7.675 181,098 -0.03(-0.38%)
Oct 08, 2014 7.645 7.704 7.595 7.704 122,976 +0.06(+0.81%)
Oct 07, 2014 7.654 7.663 7.636 7.642 105,573 -0.01(-0.15%)
Oct 06, 2014 7.654 7.687 7.642 7.654 89,367 +0.05(+0.62%)
Oct 03, 2014 7.625 7.687 7.604 7.607 202,197 +0.08(+1.02%)
Oct 02, 2014 7.513 7.546 7.480 7.530 294,013 +0.01(+0.08%)
Oct 01, 2014 7.542 7.563 7.515 7.524 149,346 -0.09(-1.12%)
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%)
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.