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

Templeton Dragon Fund, Inc. (NY: TDF )

8.600 +0.090 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2016 6.671 6.764 6.658 6.738 66,069 +0.12(+1.85%)
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%)
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.