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 (%)
Feb 29, 2016 6.553 6.669 6.553 6.616 43,033 +0.07(+1.07%)
Feb 26, 2016 6.641 6.709 6.544 6.546 147,463 -0.07(-1.06%)
Feb 25, 2016 6.599 6.707 6.578 6.616 49,835 -0.08(-1.26%)
Feb 24, 2016 6.646 6.743 6.629 6.700 125,228 -0.00(-0.06%)
Feb 23, 2016 6.713 6.780 6.705 6.705 80,813 -0.08(-1.12%)
Feb 22, 2016 6.730 6.804 6.717 6.781 60,456 +0.13(+1.97%)
Feb 19, 2016 6.599 6.675 6.599 6.650 60,927 +0.03(+0.45%)
Feb 18, 2016 6.612 6.658 6.565 6.620 123,612 +0.04(+0.58%)
Feb 17, 2016 6.536 6.616 6.519 6.582 95,517 +0.08(+1.23%)
Feb 16, 2016 6.380 6.509 6.380 6.502 85,721 +0.25(+3.98%)
Feb 12, 2016 6.270 6.253 6.253 6.253 179,296 +0.00(+0.07%)
Feb 11, 2016 6.177 6.253 6.025 6.249 179,836 -0.08(-1.20%)
Feb 10, 2016 6.333 6.460 6.325 6.325 90,256 +0.04(+0.67%)
Feb 09, 2016 6.418 6.485 6.282 6.282 55,003 -0.20(-3.13%)
Feb 08, 2016 6.608 6.608 6.472 6.485 60,264 -0.14(-2.17%)
Feb 05, 2016 6.679 6.713 6.599 6.629 47,495 -0.00(-0.06%)
Feb 04, 2016 6.614 6.764 6.612 6.633 94,427 +0.01(+0.13%)
Feb 03, 2016 6.624 6.658 6.536 6.624 167,029 +0.09(+1.36%)
Feb 02, 2016 6.548 6.586 6.536 6.536 108,982 -0.05(-0.77%)
Feb 01, 2016 6.603 6.606 6.549 6.586 71,529 -0.09(-1.33%)
Jan 29, 2016 6.586 6.755 6.586 6.675 107,791 +0.14(+2.13%)
Jan 28, 2016 6.612 6.612 6.498 6.536 89,885 -0.01(-0.19%)
Jan 27, 2016 6.641 6.679 6.548 6.548 31,389 -0.08(-1.15%)
Jan 26, 2016 6.675 6.760 6.608 6.624 184,436 -0.09(-1.38%)
Jan 25, 2016 6.734 6.755 6.671 6.717 154,891 -0.04(-0.62%)
Jan 22, 2016 6.734 6.760 6.650 6.760 206,991 +0.08(+1.20%)
Jan 21, 2016 6.375 6.751 6.375 6.679 232,943 +0.22(+3.33%)
Jan 20, 2016 6.519 6.565 6.422 6.464 367,962 -0.15(-2.23%)
Jan 19, 2016 6.684 6.712 6.578 6.612 191,181 +0.05(+0.71%)
Jan 15, 2016 6.608 6.565 6.565 6.565 196,823 -0.18(-2.63%)
Jan 14, 2016 6.641 6.772 6.608 6.743 265,515 +0.10(+1.53%)
Jan 13, 2016 6.755 6.768 6.637 6.641 115,185 -0.10(-1.50%)
Jan 12, 2016 6.802 6.810 6.730 6.743 132,790 -0.06(-0.87%)
Jan 11, 2016 6.831 6.861 6.755 6.802 159,019 -0.12(-1.77%)
Jan 08, 2016 7.169 7.169 6.903 6.924 92,443 -0.27(-3.70%)
Jan 07, 2016 7.051 7.215 6.996 7.190 95,635 -0.01(-0.18%)
Jan 06, 2016 7.325 7.367 7.178 7.203 116,066 -0.21(-2.85%)
Jan 05, 2016 7.351 7.431 7.325 7.414 207,230 +0.03(+0.46%)
Jan 04, 2016 7.342 7.405 7.197 7.380 1,994,591 -0.14(-1.85%)
Dec 31, 2015 7.642 7.519 7.519 7.519 800,083 -0.01(-0.11%)
Dec 30, 2015 7.490 7.600 7.490 7.528 319,121 +0.02(+0.22%)
Dec 29, 2015 7.553 7.574 7.494 7.511 262,760 -0.08(-1.11%)
Dec 28, 2015 7.448 7.811 7.384 7.595 570,259 +0.08(+1.07%)
Dec 24, 2015 7.515 7.515 7.515 7.515 90,714 -0.02(-0.22%)
Dec 23, 2015 7.503 7.549 7.486 7.532 640,185 +0.08(+1.02%)
Dec 22, 2015 7.460 7.557 7.433 7.456 1,297,817 +0.01(+0.11%)
Dec 21, 2015 7.456 7.492 7.427 7.448 166,094 +0.04(+0.51%)
Dec 18, 2015 7.410 7.465 7.376 7.410 530,224 +0.03(+0.34%)
Dec 17, 2015 7.448 7.465 7.359 7.384 281,599 -0.01(-0.17%)
Dec 16, 2015 7.363 7.448 7.325 7.397 510,644 +0.08(+1.04%)
Dec 15, 2015 7.270 7.427 7.270 7.321 251,528 +0.08(+1.05%)
Dec 14, 2015 7.435 7.448 7.114 7.245 386,832 -0.10(-1.31%)
Dec 11, 2015 7.364 7.414 7.253 7.342 181,403 -0.09(-1.18%)
Dec 10, 2015 7.487 7.533 7.429 7.429 341,538 -0.08(-1.12%)
Dec 09, 2015 7.495 7.522 7.483 7.514 151,992 -0.01(-0.15%)
Dec 08, 2015 7.529 7.566 7.529 7.525 95,583 -0.12(-1.56%)
Dec 07, 2015 7.656 7.664 7.637 7.644 73,360 -0.04(-0.50%)
Dec 04, 2015 7.664 7.691 7.652 7.683 100,353 -0.00(-0.05%)
Dec 03, 2015 7.710 7.710 7.654 7.687 62,531 +0.03(+0.35%)
Dec 02, 2015 7.641 7.671 7.602 7.660 103,036 +0.06(+0.76%)
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.