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

Templeton Dragon Fund, Inc. (NY: TDF )

8.740 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 9.038 9.038 8.998 9.029 137,550 +0.01(+0.10%)
May 30, 2017 8.959 9.038 8.959 9.019 52,551 +0.02(+0.21%)
May 26, 2017 8.996 9.010 8.959 9.001 33,320 +0.02(+0.26%)
May 25, 2017 9.006 9.059 8.941 8.978 126,900 +0.03(+0.31%)
May 24, 2017 8.936 8.969 8.932 8.950 37,573 +0.01(+0.16%)
May 23, 2017 9.015 9.015 8.936 8.936 93,136 -0.05(-0.52%)
May 22, 2017 8.992 9.019 8.973 8.982 244,954 +0.01(+0.10%)
May 19, 2017 8.885 8.982 8.885 8.973 111,848 +0.10(+1.15%)
May 18, 2017 8.788 8.895 8.774 8.871 54,854 +0.00(+0.05%)
May 17, 2017 8.862 8.890 8.830 8.867 87,679 -0.04(-0.42%)
May 16, 2017 8.936 8.941 8.890 8.904 98,967 -0.06(-0.62%)
May 15, 2017 8.858 8.959 8.858 8.959 55,727 +0.09(+0.99%)
May 12, 2017 8.807 8.871 8.807 8.871 18,571 +0.06(+0.68%)
May 11, 2017 8.844 8.844 8.774 8.811 30,216 +0.00(+0.05%)
May 10, 2017 8.710 8.819 8.710 8.807 71,322 +0.05(+0.58%)
May 09, 2017 8.654 8.765 8.654 8.756 113,416 +0.10(+1.18%)
May 08, 2017 8.682 8.682 8.648 8.654 50,835 -0.03(-0.37%)
May 05, 2017 8.603 8.710 8.603 8.686 72,301 +0.02(+0.27%)
May 04, 2017 8.686 8.686 8.608 8.663 80,681 -0.02(-0.27%)
May 03, 2017 8.673 8.742 8.673 8.686 80,618 -0.00(-0.05%)
May 02, 2017 8.742 8.756 8.659 8.691 230,265 -0.04(-0.42%)
May 01, 2017 8.788 8.848 8.728 8.728 205,724 -0.06(-0.68%)
Apr 28, 2017 8.733 8.797 8.723 8.788 65,419 +0.01(+0.16%)
Apr 27, 2017 8.723 8.774 8.697 8.774 87,798 +0.03(+0.37%)
Apr 26, 2017 8.737 8.762 8.714 8.742 83,210 +0.07(+0.80%)
Apr 25, 2017 8.765 8.784 8.673 8.673 241,086 -0.06(-0.74%)
Apr 24, 2017 8.710 8.765 8.700 8.737 104,971 +0.06(+0.69%)
Apr 21, 2017 8.719 8.733 8.677 8.677 91,742 -0.03(-0.32%)
Apr 20, 2017 8.733 8.733 8.677 8.705 73,125 +0.06(+0.75%)
Apr 19, 2017 8.673 8.677 8.636 8.640 76,569 -0.02(-0.27%)
Apr 18, 2017 8.733 8.733 8.622 8.663 118,287 -0.11(-1.27%)
Apr 17, 2017 8.705 8.784 8.705 8.774 124,256 +0.02(+0.26%)
Apr 13, 2017 8.788 8.811 8.737 8.751 93,361 +0.00(+0.00%)
Apr 12, 2017 8.779 8.793 8.744 8.751 108,901 -0.02(-0.26%)
Apr 11, 2017 8.770 8.800 8.733 8.774 112,177 -0.02(-0.21%)
Apr 10, 2017 8.797 8.811 8.760 8.793 67,793 -0.02(-0.26%)
Apr 07, 2017 8.830 8.853 8.811 8.816 100,950 -0.02(-0.21%)
Apr 06, 2017 8.876 8.895 8.825 8.834 86,942 -0.03(-0.37%)
Apr 05, 2017 8.913 8.950 8.867 8.867 116,782 -0.00(-0.05%)
Apr 04, 2017 8.714 8.964 8.710 8.871 275,578 +0.15(+1.75%)
Apr 03, 2017 8.686 8.727 8.673 8.719 70,651 +0.03(+0.32%)
Mar 31, 2017 8.617 8.691 8.617 8.691 128,792 +0.04(+0.48%)
Mar 30, 2017 8.580 8.649 8.562 8.649 75,096 +0.02(+0.21%)
Mar 29, 2017 8.566 8.645 8.562 8.631 95,028 +0.00(+0.05%)
Mar 28, 2017 8.497 8.626 8.488 8.626 62,710 +0.08(+0.97%)
Mar 27, 2017 8.543 8.548 8.497 8.543 82,432 -0.02(-0.22%)
Mar 24, 2017 8.529 8.580 8.529 8.562 90,540 -0.00(-0.05%)
Mar 23, 2017 8.552 8.585 8.511 8.566 75,492 +0.00(+0.00%)
Mar 22, 2017 8.506 8.589 8.471 8.566 59,926 +0.07(+0.82%)
Mar 21, 2017 8.511 8.529 8.460 8.497 185,298 +0.01(+0.16%)
Mar 20, 2017 8.386 8.506 8.386 8.483 116,194 +0.07(+0.88%)
Mar 17, 2017 8.395 8.437 8.390 8.409 148,207 +0.00(+0.05%)
Mar 16, 2017 8.377 8.427 8.377 8.404 294,012 +0.04(+0.50%)
Mar 15, 2017 8.307 8.386 8.303 8.363 161,888 +0.06(+0.72%)
Mar 14, 2017 8.293 8.326 8.270 8.303 112,155 -0.02(-0.28%)
Mar 13, 2017 8.307 8.356 8.281 8.326 66,881 +0.05(+0.56%)
Mar 10, 2017 8.340 8.340 8.201 8.279 90,561 -0.05(-0.56%)
Mar 09, 2017 8.349 8.469 8.284 8.326 62,669 -0.07(-0.83%)
Mar 08, 2017 8.353 8.492 8.353 8.395 69,795 +0.04(+0.44%)
Mar 07, 2017 8.353 8.408 8.337 8.358 35,794 +0.01(+0.17%)
Mar 06, 2017 8.432 8.446 8.316 8.344 134,074 -0.06(-0.72%)
Mar 03, 2017 8.386 8.446 8.377 8.404 78,560 +0.00(+0.00%)
Mar 02, 2017 8.427 8.520 8.390 8.404 207,408 -0.09(-1.09%)
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.