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 (%)
Jun 30, 2017 9.385 9.385 9.329 9.329 68,835 -0.03(-0.35%)
Jun 29, 2017 9.422 9.422 9.345 9.362 25,686 -0.05(-0.54%)
Jun 28, 2017 9.408 9.422 9.394 9.413 31,348 +0.03(+0.30%)
Jun 27, 2017 9.440 9.450 9.361 9.385 65,958 -0.04(-0.39%)
Jun 26, 2017 9.422 9.454 9.399 9.422 53,684 +0.03(+0.34%)
Jun 23, 2017 9.362 9.413 9.320 9.389 38,948 +0.02(+0.20%)
Jun 22, 2017 9.334 9.399 9.283 9.371 45,231 +0.11(+1.20%)
Jun 21, 2017 9.232 9.292 9.232 9.260 56,462 +0.05(+0.55%)
Jun 20, 2017 9.232 9.232 9.158 9.209 94,472 -0.02(-0.25%)
Jun 19, 2017 9.172 9.241 9.172 9.232 47,983 +0.14(+1.53%)
Jun 16, 2017 9.107 9.107 9.070 9.093 48,141 -0.01(-0.15%)
Jun 15, 2017 9.163 9.163 9.066 9.107 94,807 -0.10(-1.06%)
Jun 14, 2017 9.204 9.253 9.204 9.204 26,436 -0.01(-0.10%)
Jun 13, 2017 9.191 9.246 9.191 9.214 34,477 +0.03(+0.35%)
Jun 12, 2017 9.228 9.228 9.158 9.181 54,722 -0.05(-0.50%)
Jun 09, 2017 9.177 9.292 9.177 9.228 201,621 +0.03(+0.35%)
Jun 08, 2017 9.163 9.197 9.140 9.196 74,448 +0.09(+0.97%)
Jun 07, 2017 9.103 9.127 9.103 9.107 43,391 -0.03(-0.30%)
Jun 06, 2017 9.107 9.139 9.107 9.135 34,196 +0.05(+0.51%)
Jun 05, 2017 9.070 9.195 9.057 9.089 73,940 -0.03(-0.35%)
Jun 02, 2017 9.107 9.121 9.061 9.121 75,436 +0.06(+0.61%)
Jun 01, 2017 8.996 9.103 8.996 9.066 86,654 +0.04(+0.41%)
May 31, 2017 9.038 9.038 8.998 9.029 137,550 +0.01(+0.10%)
May 30, 2017 8.959 9.038 8.959 9.019 52,551 +0.02(+0.21%)
May 26, 2017 8.996 9.010 8.959 9.001 33,320 +0.02(+0.26%)
May 25, 2017 9.006 9.059 8.941 8.978 126,900 +0.03(+0.31%)
May 24, 2017 8.936 8.969 8.932 8.950 37,573 +0.01(+0.16%)
May 23, 2017 9.015 9.015 8.936 8.936 93,136 -0.05(-0.52%)
May 22, 2017 8.992 9.019 8.973 8.982 244,954 +0.01(+0.10%)
May 19, 2017 8.885 8.982 8.885 8.973 111,848 +0.10(+1.15%)
May 18, 2017 8.788 8.895 8.774 8.871 54,854 +0.00(+0.05%)
May 17, 2017 8.862 8.890 8.830 8.867 87,679 -0.04(-0.42%)
May 16, 2017 8.936 8.941 8.890 8.904 98,967 -0.06(-0.62%)
May 15, 2017 8.858 8.959 8.858 8.959 55,727 +0.09(+0.99%)
May 12, 2017 8.807 8.871 8.807 8.871 18,571 +0.06(+0.68%)
May 11, 2017 8.844 8.844 8.774 8.811 30,216 +0.00(+0.05%)
May 10, 2017 8.710 8.819 8.710 8.807 71,322 +0.05(+0.58%)
May 09, 2017 8.654 8.765 8.654 8.756 113,416 +0.10(+1.18%)
May 08, 2017 8.682 8.682 8.648 8.654 50,835 -0.03(-0.37%)
May 05, 2017 8.603 8.710 8.603 8.686 72,301 +0.02(+0.27%)
May 04, 2017 8.686 8.686 8.608 8.663 80,681 -0.02(-0.27%)
May 03, 2017 8.673 8.742 8.673 8.686 80,618 -0.00(-0.05%)
May 02, 2017 8.742 8.756 8.659 8.691 230,265 -0.04(-0.42%)
May 01, 2017 8.788 8.848 8.728 8.728 205,724 -0.06(-0.68%)
Apr 28, 2017 8.733 8.797 8.723 8.788 65,419 +0.01(+0.16%)
Apr 27, 2017 8.723 8.774 8.697 8.774 87,798 +0.03(+0.37%)
Apr 26, 2017 8.737 8.762 8.714 8.742 83,210 +0.07(+0.80%)
Apr 25, 2017 8.765 8.784 8.673 8.673 241,086 -0.06(-0.74%)
Apr 24, 2017 8.710 8.765 8.700 8.737 104,971 +0.06(+0.69%)
Apr 21, 2017 8.719 8.733 8.677 8.677 91,742 -0.03(-0.32%)
Apr 20, 2017 8.733 8.733 8.677 8.705 73,125 +0.06(+0.75%)
Apr 19, 2017 8.673 8.677 8.636 8.640 76,569 -0.02(-0.27%)
Apr 18, 2017 8.733 8.733 8.622 8.663 118,287 -0.11(-1.27%)
Apr 17, 2017 8.705 8.784 8.705 8.774 124,256 +0.02(+0.26%)
Apr 13, 2017 8.788 8.811 8.737 8.751 93,361 +0.00(+0.00%)
Apr 12, 2017 8.779 8.793 8.744 8.751 108,901 -0.02(-0.26%)
Apr 11, 2017 8.770 8.800 8.733 8.774 112,177 -0.02(-0.21%)
Apr 10, 2017 8.797 8.811 8.760 8.793 67,793 -0.02(-0.26%)
Apr 07, 2017 8.830 8.853 8.811 8.816 100,950 -0.02(-0.21%)
Apr 06, 2017 8.876 8.895 8.825 8.834 86,942 -0.03(-0.37%)
Apr 05, 2017 8.913 8.950 8.867 8.867 116,782 -0.00(-0.05%)
Apr 04, 2017 8.714 8.964 8.710 8.871 275,578 +0.15(+1.75%)
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.