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 (%)
Dec 31, 2012 7.293 7.719 7.293 7.692 552,417 +0.14(+1.83%)
Dec 28, 2012 7.546 7.554 7.464 7.554 510,521 +0.00(+0.00%)
Dec 27, 2012 7.524 7.554 7.413 7.554 467,943 +0.01(+0.18%)
Dec 26, 2012 7.494 7.540 7.472 7.540 339,889 +0.06(+0.76%)
Dec 24, 2012 7.467 7.489 7.405 7.483 209,624 +0.02(+0.29%)
Dec 21, 2012 7.475 7.478 7.426 7.462 337,848 -0.07(-0.97%)
Dec 20, 2012 7.478 7.543 7.432 7.535 325,344 +0.04(+0.58%)
Dec 19, 2012 7.481 7.494 7.434 7.491 652,191 +0.03(+0.40%)
Dec 18, 2012 7.364 7.472 7.350 7.462 845,138 +0.06(+0.77%)
Dec 17, 2012 7.350 7.410 7.348 7.405 567,009 +0.07(+0.89%)
Dec 14, 2012 7.272 7.342 7.272 7.340 549,753 +0.12(+1.69%)
Dec 13, 2012 7.180 7.245 7.180 7.218 3,253,915 -0.01(-0.19%)
Dec 12, 2012 7.250 7.259 7.223 7.231 831,213 +0.04(+0.49%)
Dec 11, 2012 7.233 7.233 7.161 7.196 1,549,923 -0.01(-0.07%)
Dec 10, 2012 7.132 7.217 7.132 7.201 599,094 +0.11(+1.54%)
Dec 07, 2012 7.126 7.166 7.092 7.092 1,068,883 -0.01(-0.08%)
Dec 06, 2012 7.166 7.174 7.094 7.097 940,975 -0.08(-1.08%)
Dec 05, 2012 7.121 7.193 7.121 7.174 742,155 +0.14(+1.97%)
Dec 04, 2012 7.022 7.070 7.001 7.036 438,801 -0.03(-0.45%)
Nov 30, 2012 7.052 7.076 7.041 7.068 424,453 +0.06(+0.80%)
Nov 29, 2012 7.017 7.022 6.988 7.012 392,989 +0.03(+0.50%)
Nov 28, 2012 6.931 6.998 6.923 6.977 225,014 -0.02(-0.23%)
Nov 27, 2012 7.009 7.025 6.971 6.993 301,556 -0.02(-0.30%)
Nov 26, 2012 7.049 7.049 6.993 7.014 378,150 -0.05(-0.72%)
Nov 23, 2012 7.020 7.070 6.943 7.065 78,133 +0.14(+2.02%)
Nov 21, 2012 6.923 6.953 6.905 6.925 210,876 +0.01(+0.22%)
Nov 20, 2012 6.915 6.915 6.854 6.910 219,677 -0.01(-0.19%)
Nov 19, 2012 6.865 6.955 6.865 6.923 170,135 +0.12(+1.81%)
Nov 16, 2012 6.806 6.833 6.745 6.801 295,099 -0.01(-0.08%)
Nov 15, 2012 6.838 6.862 6.747 6.806 215,494 -0.06(-0.82%)
Nov 14, 2012 6.969 6.969 6.849 6.862 293,526 -0.08(-1.09%)
Nov 13, 2012 6.945 6.969 6.905 6.938 7,280,128 -0.07(-0.98%)
Nov 12, 2012 7.012 7.025 6.982 7.006 67,609 +0.02(+0.23%)
Nov 09, 2012 6.891 7.041 6.891 6.990 148,525 +0.01(+0.15%)
Nov 08, 2012 7.046 7.046 6.942 6.980 306,354 -0.11(-1.54%)
Nov 07, 2012 7.129 7.129 7.028 7.089 304,421 -0.10(-1.41%)
Nov 06, 2012 7.212 7.230 7.185 7.190 206,265 -0.02(-0.33%)
Nov 05, 2012 7.169 7.233 7.156 7.214 214,973 +0.04(+0.60%)
Nov 02, 2012 7.198 7.198 7.145 7.172 219,314 +0.01(+0.11%)
Nov 01, 2012 7.150 7.204 7.137 7.164 553,312 +0.08(+1.13%)
Oct 31, 2012 7.078 7.094 7.030 7.084 348,825 +0.01(+0.19%)
Oct 26, 2012 7.102 7.070 7.070 7.070 218,722 -0.08(-1.12%)
Oct 25, 2012 7.185 7.185 7.140 7.150 270,654 +0.00(+0.04%)
Oct 24, 2012 7.239 7.239 7.142 7.148 508,350 +0.04(+0.60%)
Oct 23, 2012 7.129 7.129 7.068 7.105 271,455 -0.06(-0.86%)
Oct 19, 2012 7.193 7.198 7.121 7.166 341,668 -0.02(-0.33%)
Oct 18, 2012 7.150 7.204 7.150 7.190 170,869 +0.02(+0.34%)
Oct 17, 2012 7.100 7.166 7.100 7.166 135,544 +0.07(+1.02%)
Oct 16, 2012 7.094 7.121 7.092 7.094 144,514 +0.02(+0.29%)
Oct 15, 2012 7.052 7.089 7.046 7.073 167,985 +0.05(+0.69%)
Oct 12, 2012 7.022 7.054 7.019 7.025 133,439 +0.03(+0.42%)
Oct 11, 2012 6.988 7.044 6.964 6.996 227,501 +0.07(+1.00%)
Oct 10, 2012 6.982 6.996 6.913 6.926 217,464 -0.02(-0.31%)
Oct 09, 2012 6.955 6.977 6.926 6.947 161,828 +0.02(+0.27%)
Oct 08, 2012 6.950 6.950 6.918 6.929 146,656 -0.06(-0.80%)
Oct 05, 2012 6.988 7.022 6.969 6.985 238,051 +0.03(+0.46%)
Oct 04, 2012 6.993 6.996 6.942 6.953 488,287 -0.03(-0.38%)
Oct 03, 2012 6.982 6.988 6.945 6.980 425,175 +0.04(+0.62%)
Oct 02, 2012 6.899 6.955 6.862 6.937 586,570 +0.05(+0.66%)
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.