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

Templeton Dragon Fund, Inc. (NY: TDF )

9.015 +0.155 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 10.68 10.73 10.65 10.65 142,223 -0.03(-0.31%)
Feb 27, 2019 10.79 10.79 10.62 10.68 103,794 -0.13(-1.17%)
Feb 26, 2019 10.82 10.93 10.79 10.81 114,128 -0.10(-0.91%)
Feb 25, 2019 10.87 10.93 10.86 10.91 152,406 +0.24(+2.22%)
Feb 22, 2019 10.73 10.73 10.55 10.67 164,236 +0.08(+0.78%)
Feb 21, 2019 10.57 10.68 10.54 10.59 97,544 +0.02(+0.16%)
Feb 20, 2019 10.46 10.66 10.43 10.57 106,565 +0.13(+1.27%)
Feb 19, 2019 10.41 10.44 10.36 10.44 97,880 +0.09(+0.85%)
Feb 15, 2019 10.29 10.35 10.25 10.35 107,190 +0.06(+0.59%)
Feb 14, 2019 10.18 10.32 10.14 10.29 101,329 +0.10(+0.97%)
Feb 13, 2019 10.27 10.31 10.15 10.19 122,503 -0.02(-0.17%)
Feb 12, 2019 10.13 10.22 10.12 10.21 105,333 +0.12(+1.15%)
Feb 11, 2019 10.05 10.12 10.04 10.09 163,889 +0.13(+1.27%)
Feb 08, 2019 10.15 10.15 9.941 9.968 92,474 -0.10(-0.98%)
Feb 07, 2019 10.16 10.18 10.07 10.07 44,799 -0.19(-1.82%)
Feb 06, 2019 10.31 10.39 10.20 10.25 85,052 -0.05(-0.48%)
Feb 05, 2019 10.19 10.31 10.16 10.30 64,210 +0.09(+0.86%)
Feb 04, 2019 10.21 10.23 10.15 10.22 48,210 +0.03(+0.33%)
Feb 01, 2019 10.21 10.23 10.15 10.18 61,407 -0.03(-0.27%)
Jan 31, 2019 10.04 10.21 10.04 10.21 60,137 +0.18(+1.76%)
Jan 30, 2019 9.985 10.05 9.908 10.03 59,141 +0.14(+1.39%)
Jan 29, 2019 9.902 9.924 9.843 9.897 69,261 -0.02(-0.17%)
Jan 28, 2019 10.00 10.00 9.880 9.913 139,808 -0.14(-1.37%)
Jan 25, 2019 9.930 10.16 9.930 10.05 67,765 +0.20(+2.01%)
Jan 24, 2019 9.776 9.864 9.743 9.853 78,766 +0.10(+1.07%)
Jan 23, 2019 9.787 9.820 9.660 9.748 76,359 +0.02(+0.23%)
Jan 22, 2019 10.00 10.00 9.659 9.726 97,806 -0.30(-3.02%)
Jan 18, 2019 9.858 10.08 9.853 10.03 113,185 +0.19(+1.96%)
Jan 17, 2019 9.715 9.836 9.706 9.836 50,911 +0.07(+0.68%)
Jan 16, 2019 9.572 9.776 9.572 9.770 181,698 +0.25(+2.60%)
Jan 15, 2019 9.467 9.561 9.467 9.522 73,521 +0.04(+0.46%)
Jan 14, 2019 9.396 9.511 9.372 9.478 72,920 -0.06(-0.58%)
Jan 11, 2019 9.495 9.566 9.412 9.533 69,219 +0.00(+0.00%)
Jan 10, 2019 9.555 9.572 9.511 9.533 123,593 -0.04(-0.46%)
Jan 09, 2019 9.473 9.594 9.462 9.577 101,657 +0.21(+2.23%)
Jan 08, 2019 9.363 9.445 9.297 9.368 120,586 -0.08(-0.82%)
Jan 07, 2019 9.385 9.467 9.341 9.445 202,703 +0.15(+1.60%)
Jan 04, 2019 9.126 9.297 9.126 9.297 182,223 +0.28(+3.05%)
Jan 03, 2019 9.258 9.258 8.928 9.021 187,953 -0.30(-3.25%)
Jan 02, 2019 9.275 9.341 9.242 9.324 493,682 -0.03(-0.35%)
Dec 31, 2018 9.231 9.418 9.181 9.357 472,907 +0.26(+2.91%)
Dec 28, 2018 9.010 9.137 9.010 9.093 187,491 +0.03(+0.36%)
Dec 27, 2018 8.955 9.119 8.955 9.060 181,805 +0.01(+0.12%)
Dec 26, 2018 8.983 9.099 8.860 9.049 233,091 +0.12(+1.36%)
Dec 24, 2018 8.895 9.021 8.895 8.928 77,031 -0.01(-0.12%)
Dec 21, 2018 8.961 9.049 8.911 8.939 247,263 -0.06(-0.61%)
Dec 20, 2018 9.099 9.176 8.939 8.994 328,252 -0.21(-2.33%)
Dec 19, 2018 9.324 9.324 9.192 9.209 293,775 -0.16(-1.70%)
Dec 18, 2018 9.352 9.379 9.269 9.368 191,810 +0.06(+0.65%)
Dec 17, 2018 9.335 9.357 9.225 9.308 175,766 -0.06(-0.65%)
Dec 14, 2018 9.445 9.462 9.346 9.368 80,120 -0.12(-1.26%)
Dec 13, 2018 9.440 9.515 9.349 9.488 109,296 +0.07(+0.74%)
Dec 12, 2018 9.387 9.488 9.379 9.419 175,483 +0.09(+0.97%)
Dec 11, 2018 9.285 9.336 9.233 9.328 166,265 +0.13(+1.45%)
Dec 10, 2018 9.189 9.226 9.130 9.194 178,003 -0.04(-0.46%)
Dec 07, 2018 9.344 9.531 9.221 9.237 106,572 -0.16(-1.71%)
Dec 06, 2018 9.392 9.484 9.296 9.397 198,839 -0.18(-1.90%)
Dec 04, 2018 9.611 9.729 9.568 9.579 233,711 -0.09(-0.94%)
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.