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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -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 (%)
Jan 30, 2015 8.064 8.081 7.941 7.948 136,128 -0.18(-2.21%)
Jan 29, 2015 8.139 8.143 8.084 8.127 107,897 +0.01(+0.06%)
Jan 28, 2015 8.167 8.184 8.112 8.122 162,195 -0.07(-0.88%)
Jan 27, 2015 8.194 8.208 8.128 8.194 69,352 -0.10(-1.24%)
Jan 26, 2015 8.365 8.365 8.290 8.297 318,048 -0.04(-0.45%)
Jan 23, 2015 8.355 8.356 8.321 8.335 71,393 -0.04(-0.53%)
Jan 22, 2015 8.294 8.403 8.276 8.379 195,076 +0.11(+1.28%)
Jan 21, 2015 8.287 8.297 8.231 8.273 149,626 +0.00(+0.04%)
Jan 20, 2015 8.290 8.290 8.249 8.270 77,777 -0.07(-0.82%)
Jan 16, 2015 8.259 8.359 8.258 8.338 50,402 +0.06(+0.70%)
Jan 15, 2015 8.290 8.304 8.259 8.280 35,689 +0.05(+0.62%)
Jan 14, 2015 8.191 8.246 8.139 8.228 79,699 -0.05(-0.55%)
Jan 13, 2015 8.177 8.321 8.177 8.274 107,325 +0.16(+1.91%)
Jan 12, 2015 8.222 8.239 8.105 8.119 59,712 -0.11(-1.29%)
Jan 09, 2015 8.362 8.372 8.182 8.225 148,432 -0.14(-1.68%)
Jan 08, 2015 8.311 8.437 8.311 8.365 364,803 +0.00(+0.04%)
Jan 07, 2015 8.386 8.407 8.348 8.362 363,101 +0.04(+0.45%)
Jan 06, 2015 8.386 8.386 8.294 8.324 191,995 -0.03(-0.33%)
Jan 05, 2015 8.376 8.376 8.335 8.352 346,274 -0.02(-0.29%)
Jan 02, 2015 8.304 8.413 8.249 8.376 769,116 +0.14(+1.75%)
Dec 31, 2014 8.068 8.232 8.232 8.232 1,158,500 +0.22(+2.69%)
Dec 30, 2014 7.900 8.016 7.900 8.016 222,518 +0.03(+0.39%)
Dec 29, 2014 7.924 8.040 7.924 7.985 299,636 +0.08(+1.04%)
Dec 26, 2014 7.866 7.965 7.866 7.903 376,306 +0.12(+1.58%)
Dec 24, 2014 7.742 7.780 7.780 7.780 179,601 -0.02(-0.22%)
Dec 23, 2014 7.807 7.824 7.766 7.797 163,390 -0.06(-0.74%)
Dec 22, 2014 7.876 7.907 7.794 7.855 279,304 +0.07(+0.84%)
Dec 19, 2014 7.804 7.835 7.776 7.790 269,112 -0.01(-0.09%)
Dec 18, 2014 7.838 7.855 7.790 7.797 249,032 -0.00(-0.04%)
Dec 17, 2014 7.684 7.855 7.670 7.800 199,558 +0.14(+1.79%)
Dec 16, 2014 7.715 7.739 7.660 7.663 356,159 -0.07(-0.84%)
Dec 15, 2014 7.790 7.920 7.711 7.729 228,038 -0.04(-0.53%)
Dec 12, 2014 7.862 7.862 7.753 7.770 353,408 -0.10(-1.27%)
Dec 11, 2014 7.943 7.943 7.834 7.870 229,955 -0.02(-0.22%)
Dec 10, 2014 7.852 7.911 7.819 7.887 154,363 +0.01(+0.11%)
Dec 09, 2014 7.864 7.926 7.769 7.879 447,130 -0.13(-1.66%)
Dec 08, 2014 8.008 8.041 7.950 8.011 652,084 +0.02(+0.22%)
Dec 05, 2014 7.917 8.017 7.917 7.994 137,085 +0.07(+0.93%)
Dec 04, 2014 7.837 7.949 7.837 7.920 237,110 +0.16(+2.05%)
Dec 03, 2014 7.693 7.769 7.693 7.760 223,017 +0.00(+0.00%)
Dec 02, 2014 7.716 7.814 7.716 7.760 206,648 +0.11(+1.39%)
Dec 01, 2014 7.580 7.666 7.501 7.654 215,815 -0.07(-0.88%)
Nov 28, 2014 7.710 7.722 7.679 7.722 17,453 -0.03(-0.34%)
Nov 26, 2014 7.648 7.749 7.749 7.749 240,186 +0.14(+1.86%)
Nov 25, 2014 7.645 7.663 7.586 7.607 107,775 -0.04(-0.50%)
Nov 24, 2014 7.634 7.660 7.634 7.645 71,002 +0.01(+0.15%)
Nov 21, 2014 7.607 7.672 7.592 7.634 355,168 +0.17(+2.21%)
Nov 20, 2014 7.421 7.468 7.421 7.468 66,408 +0.03(+0.44%)
Nov 19, 2014 7.433 7.453 7.418 7.436 155,630 -0.02(-0.32%)
Nov 18, 2014 7.498 7.501 7.459 7.459 109,330 -0.05(-0.71%)
Nov 17, 2014 7.566 7.580 7.492 7.513 145,714 -0.13(-1.74%)
Nov 14, 2014 7.625 7.648 7.601 7.646 390,200 +0.04(+0.47%)
Nov 13, 2014 7.625 7.631 7.595 7.610 91,176 +0.04(+0.47%)
Nov 12, 2014 7.551 7.577 7.551 7.574 106,095 +0.01(+0.12%)
Nov 11, 2014 7.551 7.580 7.539 7.566 281,326 +0.02(+0.23%)
Nov 10, 2014 7.504 7.554 7.504 7.548 223,868 +0.04(+0.51%)
Nov 07, 2014 7.459 7.530 7.459 7.510 136,723 +0.01(+0.08%)
Nov 06, 2014 7.560 7.560 7.486 7.504 106,620 -0.06(-0.82%)
Nov 05, 2014 7.572 7.577 7.534 7.566 122,657 -0.02(-0.23%)
Nov 04, 2014 7.560 7.603 7.560 7.583 193,450 +0.02(+0.23%)
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.