Skip to main content

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 7.482 7.496 7.465 7.485 32,667 +0.03(+0.35%)
Jun 30, 2014 7.413 7.459 7.393 7.459 185,180 +0.07(+0.90%)
Jun 27, 2014 7.343 7.401 7.343 7.392 58,823 +0.03(+0.39%)
Jun 26, 2014 7.343 7.366 7.332 7.364 210,587 +0.05(+0.75%)
Jun 25, 2014 7.294 7.329 7.291 7.309 133,929 +0.03(+0.48%)
Jun 24, 2014 7.317 7.338 7.274 7.274 88,303 -0.05(-0.75%)
Jun 23, 2014 7.346 7.346 7.320 7.329 94,777 -0.05(-0.63%)
Jun 20, 2014 7.352 7.387 7.346 7.375 192,850 -0.01(-0.08%)
Jun 19, 2014 7.372 7.395 7.355 7.381 143,418 +0.00(+0.00%)
Jun 18, 2014 7.355 7.387 7.349 7.381 107,558 -0.01(-0.08%)
Jun 17, 2014 7.343 7.392 7.343 7.387 104,016 +0.01(+0.08%)
Jun 16, 2014 7.343 7.387 7.343 7.381 154,280 +0.01(+0.20%)
Jun 13, 2014 7.358 7.369 7.335 7.366 145,037 +0.02(+0.31%)
Jun 12, 2014 7.346 7.352 7.323 7.343 116,732 +0.00(+0.04%)
Jun 11, 2014 7.303 7.343 7.289 7.340 164,330 +0.01(+0.12%)
Jun 10, 2014 7.277 7.336 7.274 7.332 141,204 +0.07(+1.03%)
Jun 06, 2014 7.237 7.265 7.208 7.257 233,277 +0.01(+0.16%)
Jun 05, 2014 7.245 7.265 7.234 7.245 133,610 +0.01(+0.20%)
Jun 04, 2014 7.242 7.254 7.224 7.231 93,013 -0.04(-0.52%)
Jun 03, 2014 7.251 7.282 7.245 7.268 84,029 +0.02(+0.24%)
Jun 02, 2014 7.202 7.268 7.202 7.251 145,303 +0.05(+0.68%)
May 30, 2014 7.239 7.245 7.199 7.202 149,497 -0.02(-0.28%)
May 29, 2014 7.179 7.228 7.179 7.222 162,234 +0.01(+0.16%)
May 28, 2014 7.205 7.227 7.202 7.211 186,029 +0.06(+0.85%)
May 27, 2014 7.156 7.167 7.136 7.150 126,693 -0.01(-0.12%)
May 23, 2014 7.121 7.159 7.159 7.159 57,184 +0.02(+0.23%)
May 22, 2014 7.113 7.144 7.113 7.142 133,849 +0.04(+0.58%)
May 21, 2014 7.121 7.144 7.084 7.101 255,791 +0.00(+0.00%)
May 20, 2014 7.127 7.127 7.095 7.101 107,787 -0.03(-0.44%)
May 19, 2014 6.870 7.150 6.861 7.133 64,933 -0.02(-0.28%)
May 16, 2014 7.104 7.161 7.104 7.153 143,030 +0.04(+0.53%)
May 15, 2014 7.159 7.159 7.104 7.115 147,882 -0.05(-0.68%)
May 14, 2014 7.133 7.176 7.133 7.164 122,052 +0.05(+0.72%)
May 13, 2014 7.087 7.121 7.087 7.113 76,973 +0.00(+0.00%)
May 12, 2014 7.095 7.118 7.087 7.113 137,828 +0.07(+0.97%)
May 09, 2014 7.052 7.069 7.023 7.044 43,408 -0.03(-0.36%)
May 08, 2014 7.020 7.072 7.020 7.069 111,423 +0.03(+0.49%)
May 07, 2014 7.040 7.052 7.014 7.035 111,114 -0.03(-0.37%)
May 06, 2014 7.023 7.073 7.023 7.061 138,088 +0.02(+0.25%)
May 05, 2014 7.052 7.063 7.029 7.043 80,682 -0.05(-0.69%)
May 02, 2014 7.075 7.092 7.063 7.092 90,077 +0.03(+0.41%)
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.