Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2015 9.287 9.299 9.204 9.249 93,556 -0.08(-0.84%)
May 28, 2015 9.352 9.400 9.259 9.328 580,564 -0.23(-2.40%)
May 27, 2015 9.537 9.564 9.519 9.557 412,142 +0.01(+0.14%)
May 26, 2015 9.561 9.602 9.523 9.543 267,655 +0.03(+0.36%)
May 22, 2015 9.444 9.509 9.509 9.509 140,760 +0.16(+1.68%)
May 21, 2015 9.331 9.365 9.290 9.352 251,742 +0.04(+0.44%)
May 20, 2015 9.280 9.317 9.266 9.311 97,787 +0.01(+0.07%)
May 19, 2015 9.287 9.345 9.287 9.304 122,204 +0.05(+0.56%)
May 18, 2015 9.283 9.283 9.194 9.252 215,591 -0.08(-0.88%)
May 15, 2015 9.355 9.445 9.307 9.335 378,403 -0.00(-0.04%)
May 14, 2015 9.245 9.363 9.245 9.338 144,635 +0.09(+1.00%)
May 13, 2015 9.184 9.259 9.184 9.245 185,558 +0.00(+0.04%)
May 12, 2015 9.242 9.263 9.204 9.242 220,299 -0.03(-0.37%)
May 11, 2015 9.256 9.335 9.256 9.276 441,015 +0.02(+0.26%)
May 08, 2015 9.211 9.269 9.211 9.252 160,242 +0.13(+1.39%)
May 07, 2015 9.143 9.177 9.105 9.126 88,527 -0.05(-0.60%)
May 06, 2015 9.293 9.318 9.174 9.180 339,580 -0.14(-1.51%)
May 05, 2015 9.389 9.413 9.311 9.321 446,903 -0.24(-2.54%)
May 04, 2015 9.478 9.564 9.478 9.564 210,822 +0.09(+0.90%)
May 01, 2015 9.420 9.478 9.420 9.478 234,351 +0.06(+0.65%)
Apr 30, 2015 9.475 9.475 9.403 9.417 242,905 -0.08(-0.87%)
Apr 29, 2015 9.502 9.526 9.475 9.499 186,364 -0.09(-0.89%)
Apr 28, 2015 9.608 9.608 9.564 9.584 235,592 +0.01(+0.14%)
Apr 27, 2015 9.567 9.596 9.557 9.571 270,263 +0.07(+0.72%)
Apr 24, 2015 9.468 9.530 9.451 9.502 146,335 +0.04(+0.40%)
Apr 23, 2015 9.427 9.482 9.412 9.465 229,404 +0.00(+0.04%)
Apr 22, 2015 9.430 9.472 9.409 9.461 240,978 +0.11(+1.21%)
Apr 21, 2015 9.314 9.358 9.314 9.348 234,801 +0.13(+1.41%)
Apr 20, 2015 9.218 9.242 9.201 9.218 285,259 +0.07(+0.71%)
Apr 17, 2015 9.204 9.204 9.095 9.153 370,168 -0.22(-2.37%)
Apr 16, 2015 9.300 9.379 9.300 9.376 472,505 +0.09(+0.96%)
Apr 15, 2015 9.304 9.304 9.240 9.287 412,089 -0.02(-0.18%)
Apr 14, 2015 9.163 9.315 9.163 9.304 384,112 -0.02(-0.18%)
Apr 13, 2015 9.382 9.420 9.287 9.321 187,754 +0.05(+0.52%)
Apr 10, 2015 9.263 9.280 9.163 9.273 216,809 -0.02(-0.26%)
Apr 09, 2015 9.222 9.311 9.187 9.297 476,588 +0.14(+1.57%)
Apr 08, 2015 9.067 9.184 9.067 9.153 342,579 +0.29(+3.32%)
Apr 07, 2015 8.828 8.886 8.828 8.859 100,252 +0.02(+0.19%)
Apr 06, 2015 8.749 8.884 8.749 8.841 73,794 +0.11(+1.29%)
Apr 02, 2015 8.667 8.728 8.728 8.728 56,946 +0.09(+1.03%)
Apr 01, 2015 8.567 8.639 8.567 8.639 118,770 +0.13(+1.57%)
Mar 31, 2015 8.472 8.537 8.472 8.506 125,455 -0.06(-0.72%)
Mar 30, 2015 8.475 8.568 8.475 8.567 261,055 +0.17(+2.08%)
Mar 27, 2015 8.407 8.461 8.376 8.393 475,627 +0.00(+0.04%)
Mar 26, 2015 8.208 8.403 8.208 8.389 171,733 +0.04(+0.53%)
Mar 25, 2015 8.383 8.399 8.338 8.345 155,376 -0.04(-0.45%)
Mar 24, 2015 8.359 8.400 8.352 8.383 65,634 +0.01(+0.08%)
Mar 23, 2015 8.372 8.400 8.359 8.376 157,321 -0.04(-0.49%)
Mar 20, 2015 8.389 8.420 8.359 8.417 202,274 +0.01(+0.08%)
Mar 19, 2015 8.403 8.437 8.345 8.410 140,710 -0.01(-0.08%)
Mar 18, 2015 8.300 8.417 8.281 8.417 260,176 +0.12(+1.44%)
Mar 17, 2015 8.115 8.297 8.115 8.297 289,079 +0.03(+0.37%)
Mar 16, 2015 8.181 8.283 8.160 8.266 744,165 +0.13(+1.56%)
Mar 13, 2015 8.181 8.181 8.095 8.139 110,678 -0.00(-0.04%)
Mar 12, 2015 8.146 8.191 8.115 8.143 101,811 +0.07(+0.89%)
Mar 11, 2015 8.057 8.098 8.057 8.071 75,172 +0.03(+0.38%)
Mar 10, 2015 8.054 8.078 8.023 8.040 93,547 -0.08(-0.97%)
Mar 09, 2015 8.068 8.139 8.068 8.119 138,068 +0.08(+1.02%)
Mar 06, 2015 8.057 8.064 8.013 8.037 150,456 -0.03(-0.42%)
Mar 05, 2015 8.085 8.093 8.061 8.071 113,744 +0.00(+0.00%)
Mar 04, 2015 8.081 8.119 8.040 8.071 121,316 -0.05(-0.59%)
Mar 03, 2015 8.139 8.139 8.102 8.119 207,659 -0.09(-1.13%)
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.