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 (%)
Aug 31, 2017 10.21 10.22 10.17 10.18 65,717 -0.00(-0.05%)
Aug 30, 2017 10.15 10.22 10.13 10.19 109,728 +0.04(+0.41%)
Aug 29, 2017 10.04 10.17 10.04 10.15 516,937 -0.03(-0.27%)
Aug 28, 2017 10.09 10.20 10.05 10.17 144,932 +0.08(+0.83%)
Aug 25, 2017 9.965 10.10 9.942 10.09 179,100 +0.17(+1.68%)
Aug 24, 2017 9.869 9.946 9.860 9.923 64,076 +0.01(+0.14%)
Aug 23, 2017 9.860 9.910 9.824 9.910 61,597 +0.04(+0.42%)
Aug 22, 2017 9.764 10.09 9.764 9.869 172,890 +0.15(+1.50%)
Aug 21, 2017 9.759 9.759 9.700 9.723 208,420 +0.06(+0.66%)
Aug 18, 2017 9.604 9.664 9.598 9.659 43,254 +0.00(+0.05%)
Aug 17, 2017 9.691 9.700 9.623 9.655 79,393 -0.05(-0.47%)
Aug 16, 2017 9.673 9.755 9.673 9.700 98,779 +0.07(+0.76%)
Aug 15, 2017 9.582 9.627 9.554 9.627 88,236 +0.07(+0.76%)
Aug 14, 2017 9.577 9.577 9.502 9.554 70,413 +0.05(+0.48%)
Aug 11, 2017 9.322 9.536 9.057 9.509 342,215 +0.08(+0.87%)
Aug 10, 2017 9.664 9.664 9.399 9.427 191,793 -0.25(-2.54%)
Aug 09, 2017 9.755 9.755 9.655 9.673 127,307 -0.11(-1.12%)
Aug 08, 2017 9.727 9.787 9.691 9.782 96,035 +0.12(+1.27%)
Aug 07, 2017 9.696 9.650 9.659 82,429 -0.01(-0.09%)
Aug 04, 2017 9.723 9.723 9.659 9.668 99,924 -0.03(-0.33%)
Aug 03, 2017 9.732 9.773 9.696 9.700 107,752 -0.10(-0.98%)
Aug 02, 2017 9.810 9.830 9.778 9.796 62,347 -0.00(-0.05%)
Aug 01, 2017 9.869 9.872 9.800 9.800 93,990 +0.00(+0.00%)
Jul 31, 2017 9.828 9.841 9.791 9.800 65,831 +0.02(+0.23%)
Jul 28, 2017 9.778 9.778 9.729 9.778 43,572 +0.01(+0.14%)
Jul 27, 2017 9.796 9.823 9.727 9.764 72,879 +0.01(+0.14%)
Jul 26, 2017 9.755 9.759 9.712 9.750 77,381 +0.02(+0.19%)
Jul 25, 2017 9.782 9.782 9.677 9.732 114,901 -0.04(-0.42%)
Jul 24, 2017 9.755 9.787 9.718 9.773 91,566 +0.08(+0.80%)
Jul 21, 2017 9.686 9.705 9.673 9.696 42,594 -0.04(-0.42%)
Jul 20, 2017 9.737 9.737 9.694 9.737 36,695 +0.01(+0.14%)
Jul 19, 2017 9.677 9.732 9.668 9.723 79,160 +0.12(+1.23%)
Jul 18, 2017 9.586 9.609 9.513 9.604 112,451 +0.00(+0.05%)
Jul 17, 2017 9.577 9.604 9.550 9.600 110,527 +0.01(+0.14%)
Jul 14, 2017 9.550 9.645 9.550 9.586 154,372 +0.05(+0.48%)
Jul 13, 2017 9.531 9.541 9.489 9.541 78,287 +0.03(+0.29%)
Jul 12, 2017 9.509 9.541 9.486 9.513 131,361 +0.07(+0.73%)
Jul 11, 2017 9.418 9.445 9.372 9.444 151,171 +0.12(+1.26%)
Jul 10, 2017 9.299 9.345 9.294 9.326 194,367 +0.04(+0.39%)
Jul 07, 2017 9.231 9.358 9.162 9.290 611,057 +0.13(+1.39%)
Jul 06, 2017 9.121 9.240 9.057 9.162 263,491 -0.03(-0.30%)
Jul 05, 2017 9.167 9.194 9.149 9.190 96,952 +0.00(+0.00%)
Jul 03, 2017 9.231 9.267 9.185 9.190 112,403 -0.00(-0.05%)
Jun 30, 2017 9.249 9.249 9.194 9.194 69,847 -0.03(-0.35%)
Jun 29, 2017 9.285 9.285 9.210 9.226 26,064 -0.05(-0.54%)
Jun 28, 2017 9.272 9.285 9.258 9.276 31,809 +0.03(+0.30%)
Jun 27, 2017 9.304 9.313 9.226 9.249 66,928 -0.04(-0.39%)
Jun 26, 2017 9.285 9.317 9.263 9.285 54,473 +0.03(+0.34%)
Jun 23, 2017 9.226 9.276 9.185 9.253 39,521 +0.02(+0.20%)
Jun 22, 2017 9.199 9.263 9.149 9.235 45,896 +0.11(+1.20%)
Jun 21, 2017 9.098 9.158 9.098 9.126 57,292 +0.05(+0.55%)
Jun 20, 2017 9.098 9.098 9.025 9.076 95,861 -0.02(-0.25%)
Jun 19, 2017 9.039 9.108 9.039 9.098 48,688 +0.14(+1.53%)
Jun 16, 2017 8.975 8.975 8.939 8.962 48,849 -0.01(-0.15%)
Jun 15, 2017 9.030 9.030 8.934 8.975 96,201 -0.10(-1.06%)
Jun 14, 2017 9.071 9.119 9.071 9.071 26,825 -0.01(-0.10%)
Jun 13, 2017 9.057 9.112 9.057 9.080 34,984 +0.03(+0.35%)
Jun 12, 2017 9.094 9.094 9.025 9.048 55,526 -0.05(-0.50%)
Jun 09, 2017 9.044 9.158 9.044 9.094 204,585 +0.03(+0.35%)
Jun 08, 2017 9.030 9.063 9.008 9.062 75,543 +0.09(+0.97%)
Jun 07, 2017 8.971 8.995 8.971 8.975 44,029 -0.03(-0.30%)
Jun 06, 2017 8.975 9.006 8.975 9.003 34,699 +0.05(+0.51%)
Jun 05, 2017 8.939 9.062 8.925 8.957 75,027 -0.03(-0.35%)
Jun 02, 2017 8.975 8.989 8.930 8.989 76,545 +0.05(+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.