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 (%)
Jul 29, 2016 7.600 7.663 7.574 7.646 112,433 +0.02(+0.28%)
Jul 28, 2016 7.579 7.638 7.570 7.625 115,955 +0.03(+0.44%)
Jul 27, 2016 7.655 7.655 7.557 7.591 91,249 -0.02(-0.22%)
Jul 26, 2016 7.595 7.642 7.587 7.608 84,124 +0.08(+1.07%)
Jul 25, 2016 7.536 7.557 7.498 7.528 53,855 -0.05(-0.67%)
Jul 22, 2016 7.545 7.593 7.545 7.579 79,584 +0.00(+0.06%)
Jul 21, 2016 7.591 7.600 7.553 7.574 48,971 +0.02(+0.24%)
Jul 20, 2016 7.545 7.574 7.536 7.556 49,120 +0.04(+0.50%)
Jul 19, 2016 7.507 7.528 7.503 7.518 83,115 -0.04(-0.57%)
Jul 18, 2016 7.524 7.579 7.519 7.562 81,697 +0.02(+0.22%)
Jul 15, 2016 7.486 7.549 7.486 7.545 119,351 +0.05(+0.62%)
Jul 14, 2016 7.456 7.525 7.452 7.498 55,787 +0.07(+0.97%)
Jul 13, 2016 7.477 7.481 7.414 7.427 82,672 -0.05(-0.68%)
Jul 12, 2016 7.431 7.494 7.431 7.477 56,581 +0.11(+1.55%)
Jul 11, 2016 7.367 7.393 7.363 7.363 88,392 +0.00(+0.00%)
Jul 08, 2016 7.279 7.368 7.241 7.363 67,824 +0.12(+1.69%)
Jul 07, 2016 7.232 7.304 7.224 7.241 52,813 +0.00(+0.00%)
Jul 06, 2016 7.194 7.266 7.161 7.241 86,308 +0.00(+0.00%)
Jul 05, 2016 7.346 7.346 7.207 7.241 91,713 -0.11(-1.44%)
Jul 01, 2016 7.351 7.346 7.346 7.346 86,924 +0.03(+0.42%)
Jun 30, 2016 7.224 7.329 7.220 7.316 113,428 +0.10(+1.39%)
Jun 29, 2016 7.199 7.266 7.186 7.215 111,123 +0.09(+1.30%)
Jun 28, 2016 7.093 7.199 7.075 7.123 123,932 +0.14(+1.93%)
Jun 27, 2016 7.059 7.059 6.917 6.988 53,677 -0.08(-1.08%)
Jun 24, 2016 7.047 7.110 7.025 7.064 146,513 -0.22(-2.96%)
Jun 23, 2016 7.258 7.334 7.236 7.279 162,636 +0.07(+1.00%)
Jun 22, 2016 7.194 7.237 7.156 7.207 136,284 +0.05(+0.77%)
Jun 21, 2016 7.114 7.178 7.114 7.152 74,461 +0.03(+0.42%)
Jun 20, 2016 7.097 7.180 7.097 7.123 77,073 +0.12(+1.75%)
Jun 17, 2016 6.979 7.068 6.979 7.000 87,042 -0.03(-0.36%)
Jun 16, 2016 7.004 7.047 6.950 7.026 69,387 -0.06(-0.83%)
Jun 15, 2016 7.042 7.114 7.042 7.085 161,129 +0.04(+0.54%)
Jun 14, 2016 7.068 7.113 7.004 7.047 98,676 -0.03(-0.42%)
Jun 13, 2016 7.152 7.173 7.076 7.076 191,250 -0.12(-1.64%)
Jun 10, 2016 7.253 7.253 7.156 7.194 127,004 -0.11(-1.56%)
Jun 09, 2016 7.300 7.338 7.237 7.308 167,169 -0.02(-0.29%)
Jun 08, 2016 7.304 7.380 7.283 7.329 159,642 +0.01(+0.17%)
Jun 07, 2016 7.304 7.363 7.304 7.317 97,705 +0.03(+0.35%)
Jun 06, 2016 7.241 7.321 7.241 7.292 64,582 +0.03(+0.47%)
Jun 03, 2016 7.224 7.283 7.211 7.258 78,992 +0.04(+0.59%)
Jun 02, 2016 7.139 7.279 7.135 7.215 174,710 +0.08(+1.06%)
Jun 01, 2016 7.055 7.161 7.055 7.139 105,188 +0.05(+0.65%)
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%)
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.