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

Templeton Dragon Fund, Inc. (NY: TDF )

8.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2016 7.576 7.576 7.576 0 +0.00(+0.06%)
Dec 29, 2016 7.535 7.599 7.526 7.572 220,259 +0.04(+0.55%)
Dec 28, 2016 7.493 7.535 7.414 7.530 282,382 +0.06(+0.87%)
Dec 27, 2016 7.419 7.468 7.419 7.465 408,284 +0.05(+0.62%)
Dec 23, 2016 7.419 7.419 7.419 0 -0.05(-0.68%)
Dec 22, 2016 7.428 7.470 7.428 7.470 66,781 -0.01(-0.12%)
Dec 21, 2016 7.525 7.525 7.428 7.479 256,514 -0.04(-0.49%)
Dec 20, 2016 7.502 7.530 7.493 7.516 201,139 -0.02(-0.25%)
Dec 19, 2016 7.479 7.553 7.447 7.535 317,977 +0.06(+0.74%)
Dec 16, 2016 7.493 7.535 7.456 7.479 213,019 -0.06(-0.74%)
Dec 15, 2016 7.558 7.609 7.401 7.535 151,168 -0.08(-1.09%)
Dec 14, 2016 7.581 7.685 7.581 7.618 205,586 -0.04(-0.48%)
Dec 13, 2016 7.646 7.697 7.618 7.655 182,530 +0.06(+0.76%)
Dec 12, 2016 7.698 7.698 7.597 7.597 148,992 -0.13(-1.66%)
Dec 09, 2016 7.725 7.757 7.725 7.725 164,305 -0.01(-0.18%)
Dec 08, 2016 7.712 7.771 7.710 7.739 114,830 +0.00(+0.06%)
Dec 07, 2016 7.693 7.748 7.693 7.734 160,192 +0.06(+0.78%)
Dec 06, 2016 7.693 7.709 7.652 7.675 176,777 -0.01(-0.12%)
Dec 05, 2016 7.716 7.744 7.684 7.684 179,556 -0.06(-0.71%)
Dec 02, 2016 7.725 7.789 7.720 7.739 243,468 -0.05(-0.65%)
Dec 01, 2016 7.767 7.822 7.767 7.789 238,750 +0.01(+0.12%)
Nov 30, 2016 7.767 7.815 7.757 7.780 506,401 +0.06(+0.77%)
Nov 29, 2016 7.817 7.831 7.698 7.721 363,652 -0.09(-1.11%)
Nov 28, 2016 7.803 7.858 7.799 7.808 115,675 -0.01(-0.18%)
Nov 25, 2016 7.812 7.849 7.799 7.822 50,391 +0.07(+0.89%)
Nov 23, 2016 7.753 7.753 7.753 0 -0.01(-0.18%)
Nov 22, 2016 7.817 7.831 7.756 7.767 126,966 +0.04(+0.56%)
Nov 21, 2016 7.748 7.785 7.716 7.723 107,735 +0.00(+0.03%)
Nov 18, 2016 7.666 7.762 7.661 7.721 102,476 +0.03(+0.36%)
Nov 17, 2016 7.707 7.741 7.620 7.693 77,251 +0.00(+0.00%)
Nov 16, 2016 7.689 7.725 7.650 7.693 104,932 -0.04(-0.53%)
Nov 15, 2016 7.675 7.748 7.675 7.734 80,054 +0.09(+1.20%)
Nov 14, 2016 7.606 7.657 7.574 7.643 87,285 -0.04(-0.48%)
Nov 11, 2016 7.776 7.776 7.666 7.679 158,927 -0.08(-1.06%)
Nov 10, 2016 7.753 7.767 7.679 7.762 111,984 -0.02(-0.24%)
Nov 09, 2016 7.780 7.803 7.728 7.780 360,613 -0.14(-1.74%)
Nov 08, 2016 7.867 7.955 7.831 7.918 185,460 +0.01(+0.17%)
Nov 07, 2016 7.881 7.935 7.849 7.904 158,903 +0.11(+1.41%)
Nov 04, 2016 7.789 7.817 7.780 7.794 123,363 -0.02(-0.31%)
Nov 03, 2016 7.684 7.835 7.634 7.818 222,287 +0.04(+0.55%)
Nov 02, 2016 7.922 7.922 7.771 7.776 83,143 -0.15(-1.85%)
Nov 01, 2016 7.964 7.967 7.904 7.922 109,391 -0.01(-0.12%)
Oct 31, 2016 7.922 7.936 7.904 7.932 61,093 +0.06(+0.70%)
Oct 28, 2016 7.900 7.918 7.877 7.877 92,978 -0.03(-0.35%)
Oct 27, 2016 7.922 7.922 7.886 7.904 56,175 -0.05(-0.63%)
Oct 26, 2016 8.014 8.014 7.932 7.955 56,397 -0.10(-1.25%)
Oct 25, 2016 8.042 8.087 8.010 8.055 101,231 +0.00(+0.05%)
Oct 24, 2016 8.014 8.055 8.000 8.051 109,323 +0.06(+0.81%)
Oct 21, 2016 7.936 7.991 7.936 7.987 95,678 -0.01(-0.11%)
Oct 20, 2016 7.982 8.010 7.977 7.996 83,400 -0.03(-0.34%)
Oct 19, 2016 8.037 8.044 7.987 8.023 33,343 -0.00(-0.06%)
Oct 18, 2016 8.023 8.028 7.996 8.028 77,173 +0.11(+1.45%)
Oct 17, 2016 7.927 7.973 7.881 7.913 86,975 -0.08(-1.03%)
Oct 14, 2016 7.950 8.010 7.950 7.996 98,675 +0.06(+0.72%)
Oct 13, 2016 7.932 7.950 7.890 7.938 100,862 -0.12(-1.45%)
Oct 12, 2016 8.042 8.065 8.010 8.055 121,435 +0.02(+0.29%)
Oct 11, 2016 8.092 8.092 8.014 8.032 523,056 -0.13(-1.63%)
Oct 10, 2016 8.133 8.179 8.133 8.165 149,332 +0.06(+0.68%)
Oct 07, 2016 8.115 8.129 8.051 8.110 66,627 -0.03(-0.39%)
Oct 06, 2016 8.120 8.143 8.083 8.143 95,165 +0.01(+0.11%)
Oct 05, 2016 8.092 8.138 8.092 8.133 129,200 +0.11(+1.31%)
Oct 04, 2016 8.101 8.124 8.005 8.028 147,338 -0.03(-0.40%)
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.