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 (%)
Jul 31, 2015 7.698 7.780 7.698 7.749 306,633 +0.03(+0.44%)
Jul 30, 2015 7.684 7.715 7.619 7.715 134,230 -0.05(-0.71%)
Jul 29, 2015 7.783 7.811 7.705 7.770 305,961 +0.00(+0.04%)
Jul 28, 2015 7.780 7.792 7.705 7.766 268,744 -0.03(-0.40%)
Jul 27, 2015 7.835 7.886 7.776 7.797 313,796 -0.27(-3.31%)
Jul 24, 2015 8.020 8.095 7.996 8.064 281,416 -0.02(-0.25%)
Jul 23, 2015 8.174 8.187 8.074 8.085 223,689 -0.01(-0.17%)
Jul 22, 2015 8.081 8.126 8.044 8.098 154,290 -0.01(-0.08%)
Jul 21, 2015 8.088 8.130 8.081 8.105 156,182 +0.03(+0.38%)
Jul 20, 2015 8.085 8.087 8.050 8.074 39,924 -0.04(-0.51%)
Jul 17, 2015 8.167 8.167 8.109 8.115 170,110 +0.02(+0.21%)
Jul 16, 2015 8.085 8.111 8.064 8.098 142,956 +0.10(+1.28%)
Jul 15, 2015 8.006 8.081 7.992 7.996 248,626 -0.12(-1.48%)
Jul 14, 2015 8.064 8.143 8.057 8.115 186,353 +0.01(+0.08%)
Jul 13, 2015 8.150 8.167 8.098 8.109 386,268 +0.02(+0.25%)
Jul 10, 2015 7.982 8.116 7.975 8.088 226,583 +0.30(+3.82%)
Jul 09, 2015 7.687 7.869 7.687 7.790 491,441 +0.24(+3.22%)
Jul 08, 2015 7.616 7.694 7.509 7.547 473,098 -0.33(-4.17%)
Jul 07, 2015 7.910 7.920 7.807 7.876 594,690 -0.31(-3.81%)
Jul 06, 2015 8.201 8.249 8.174 8.187 333,418 -0.26(-3.04%)
Jul 02, 2015 8.444 8.444 8.444 8.444 175,220 +0.00(+0.00%)
Jul 01, 2015 8.389 8.520 8.389 8.444 103,307 -0.05(-0.56%)
Jun 30, 2015 8.451 8.526 8.417 8.492 165,954 +0.15(+1.76%)
Jun 29, 2015 8.465 8.465 8.318 8.345 171,914 -0.23(-2.71%)
Jun 26, 2015 8.684 8.717 8.571 8.578 104,148 -0.24(-2.72%)
Jun 25, 2015 8.865 8.865 8.817 8.817 260,477 -0.07(-0.81%)
Jun 24, 2015 8.903 8.917 8.889 8.889 95,866 +0.04(+0.50%)
Jun 23, 2015 8.841 8.869 8.838 8.845 145,085 +0.09(+1.06%)
Jun 22, 2015 8.739 8.788 8.739 8.752 91,999 +0.01(+0.16%)
Jun 19, 2015 8.852 8.883 8.722 8.739 223,003 -0.18(-2.00%)
Jun 18, 2015 8.893 8.964 8.893 8.917 124,038 -0.04(-0.50%)
Jun 17, 2015 8.954 8.978 8.903 8.961 210,431 -0.00(-0.04%)
Jun 16, 2015 8.968 8.978 8.951 8.965 146,864 -0.10(-1.13%)
Jun 15, 2015 9.064 9.098 8.996 9.067 217,729 -0.13(-1.45%)
Jun 12, 2015 9.198 9.225 9.187 9.201 98,249 +0.04(+0.45%)
Jun 11, 2015 9.187 9.189 9.146 9.160 160,808 +0.03(+0.34%)
Jun 10, 2015 9.043 9.143 9.026 9.129 372,154 +0.01(+0.15%)
Jun 09, 2015 9.109 9.174 9.098 9.115 155,961 -0.16(-1.73%)
Jun 08, 2015 9.276 9.296 9.263 9.276 131,362 +0.01(+0.11%)
Jun 05, 2015 9.252 9.283 9.198 9.266 117,932 -0.05(-0.55%)
Jun 04, 2015 9.321 9.355 9.269 9.317 157,196 -0.04(-0.44%)
Jun 03, 2015 9.331 9.382 9.331 9.358 299,849 +0.03(+0.33%)
Jun 02, 2015 9.297 9.348 9.297 9.327 426,230 +0.01(+0.14%)
Jun 01, 2015 9.348 9.352 9.290 9.314 251,380 +0.07(+0.70%)
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%)
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.