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, 2016 7.101 7.152 7.089 7.093 158,039 +0.03(+0.42%)
May 27, 2016 7.114 7.064 7.064 7.064 101,846 -0.01(-0.12%)
May 26, 2016 7.055 7.144 7.030 7.072 273,449 +0.02(+0.30%)
May 25, 2016 6.966 7.085 6.966 7.051 184,151 +0.03(+0.48%)
May 24, 2016 6.924 7.017 6.922 7.017 94,856 +0.10(+1.47%)
May 23, 2016 6.869 6.920 6.869 6.916 111,391 +0.04(+0.61%)
May 20, 2016 6.874 6.964 6.840 6.874 155,677 +0.01(+0.18%)
May 19, 2016 6.899 6.916 6.844 6.861 57,045 -0.07(-0.97%)
May 18, 2016 6.992 7.026 6.903 6.928 167,063 -0.03(-0.49%)
May 17, 2016 6.975 6.996 6.941 6.962 63,757 +0.00(+0.00%)
May 16, 2016 6.903 7.038 6.903 6.962 104,122 +0.06(+0.92%)
May 13, 2016 6.954 6.954 6.882 6.899 150,886 -0.08(-1.20%)
May 12, 2016 7.076 7.076 6.950 6.983 103,925 -0.05(-0.73%)
May 11, 2016 6.996 7.053 6.996 7.034 106,178 -0.00(-0.06%)
May 10, 2016 7.017 7.091 6.992 7.038 104,240 +0.05(+0.66%)
May 09, 2016 7.030 7.064 6.988 6.992 63,523 -0.08(-1.19%)
May 06, 2016 7.080 7.123 7.040 7.076 122,421 -0.09(-1.24%)
May 05, 2016 7.220 7.262 7.156 7.165 92,137 -0.01(-0.12%)
May 04, 2016 7.186 7.255 7.165 7.173 56,988 -0.06(-0.79%)
May 03, 2016 7.241 7.241 7.186 7.230 116,161 -0.05(-0.72%)
May 02, 2016 7.313 7.329 7.283 7.283 151,504 -0.05(-0.69%)
Apr 29, 2016 7.317 7.334 7.279 7.334 177,901 -0.05(-0.74%)
Apr 28, 2016 7.393 7.434 7.292 7.389 100,768 -0.07(-0.91%)
Apr 27, 2016 7.422 7.494 7.422 7.456 72,554 -0.01(-0.17%)
Apr 26, 2016 7.397 7.469 7.397 7.469 66,557 +0.10(+1.32%)
Apr 25, 2016 7.292 7.380 7.292 7.372 80,671 +0.01(+0.11%)
Apr 22, 2016 7.469 7.469 7.359 7.363 95,065 -0.03(-0.40%)
Apr 21, 2016 7.376 7.412 7.372 7.393 38,258 +0.02(+0.29%)
Apr 20, 2016 7.410 7.427 7.367 7.372 45,352 -0.07(-0.96%)
Apr 19, 2016 7.393 7.490 7.393 7.443 97,066 +0.05(+0.74%)
Apr 18, 2016 7.342 7.439 7.342 7.389 105,161 +0.02(+0.23%)
Apr 15, 2016 7.372 7.435 7.372 7.372 87,623 -0.00(-0.06%)
Apr 14, 2016 7.355 7.410 7.355 7.376 128,250 +0.02(+0.23%)
Apr 13, 2016 7.342 7.389 7.342 7.359 68,118 +0.14(+1.93%)
Apr 12, 2016 7.131 7.239 7.131 7.220 46,048 +0.06(+0.89%)
Apr 11, 2016 7.165 7.190 7.123 7.156 174,215 +0.05(+0.77%)
Apr 08, 2016 7.064 7.135 7.064 7.101 45,326 +0.10(+1.38%)
Apr 07, 2016 7.059 7.059 7.004 7.005 78,994 -0.09(-1.24%)
Apr 06, 2016 6.979 7.093 6.979 7.093 148,685 +0.13(+1.85%)
Apr 05, 2016 7.047 7.054 6.943 6.964 88,423 -0.13(-1.87%)
Apr 04, 2016 7.178 7.194 7.097 7.097 99,217 -0.11(-1.46%)
Apr 01, 2016 7.152 7.237 7.080 7.203 73,772 -0.03(-0.35%)
Mar 31, 2016 7.161 7.249 7.161 7.228 121,376 +0.07(+0.94%)
Mar 30, 2016 7.076 7.161 7.076 7.161 99,437 +0.16(+2.23%)
Mar 29, 2016 6.874 7.053 6.840 7.004 109,768 +0.06(+0.91%)
Mar 28, 2016 7.026 7.068 6.941 6.941 120,104 -0.06(-0.90%)
Mar 24, 2016 6.979 7.004 7.004 7.004 48,317 -0.05(-0.78%)
Mar 23, 2016 7.127 7.127 7.026 7.059 82,556 -0.08(-1.12%)
Mar 22, 2016 7.097 7.156 7.097 7.139 94,892 -0.01(-0.18%)
Mar 21, 2016 7.118 7.152 7.118 7.152 42,588 +0.04(+0.59%)
Mar 18, 2016 7.051 7.152 7.051 7.110 44,570 +0.04(+0.60%)
Mar 17, 2016 6.988 7.118 6.967 7.068 200,181 +0.12(+1.70%)
Mar 16, 2016 6.920 6.966 6.878 6.950 63,307 +0.03(+0.49%)
Mar 15, 2016 6.912 6.954 6.895 6.916 51,221 -0.04(-0.61%)
Mar 14, 2016 6.941 6.988 6.891 6.958 30,399 -0.03(-0.42%)
Mar 11, 2016 6.954 7.029 6.954 6.988 63,037 +0.14(+1.97%)
Mar 10, 2016 6.941 6.941 6.802 6.852 32,150 -0.07(-1.01%)
Mar 09, 2016 6.950 6.966 6.886 6.922 49,021 +0.06(+0.83%)
Mar 08, 2016 6.878 6.878 6.848 6.865 109,787 -0.06(-0.85%)
Mar 07, 2016 6.928 6.941 6.890 6.924 54,819 -0.08(-1.08%)
Mar 04, 2016 6.907 7.009 6.878 7.000 110,529 +0.13(+1.84%)
Mar 03, 2016 6.798 6.886 6.798 6.874 35,281 +0.00(+0.06%)
Mar 02, 2016 6.798 6.869 6.798 6.869 79,624 +0.13(+1.94%)
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.