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

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2013 7.391 7.402 7.304 7.304 119,410 -0.10(-1.30%)
May 30, 2013 7.394 7.448 7.386 7.400 135,979 +0.01(+0.09%)
May 29, 2013 7.402 7.410 7.334 7.394 153,512 -0.03(-0.44%)
May 28, 2013 7.456 7.489 7.426 7.426 217,527 +0.03(+0.37%)
May 24, 2013 7.356 7.399 7.336 7.399 121,926 -0.02(-0.29%)
May 23, 2013 7.378 7.421 7.372 7.421 523,269 -0.11(-1.44%)
May 22, 2013 7.608 7.668 7.518 7.529 140,359 -0.09(-1.21%)
May 21, 2013 7.589 7.634 7.565 7.621 127,545 -0.02(-0.21%)
May 20, 2013 7.621 7.638 7.613 7.638 164,297 +0.02(+0.32%)
May 17, 2013 7.608 7.615 7.594 7.613 291,190 +0.03(+0.43%)
May 16, 2013 7.567 7.589 7.532 7.581 290,157 +0.02(+0.29%)
May 15, 2013 7.548 7.581 7.529 7.559 70,246 -0.00(-0.04%)
May 13, 2013 7.586 7.592 7.551 7.562 67,615 -0.07(-0.85%)
May 10, 2013 7.632 7.657 7.605 7.627 289,282 -0.03(-0.35%)
May 09, 2013 7.662 7.662 7.627 7.654 178,399 -0.01(-0.11%)
May 08, 2013 7.638 7.665 7.624 7.662 123,708 +0.07(+0.93%)
May 07, 2013 7.556 7.616 7.556 7.592 124,272 +0.06(+0.79%)
May 06, 2013 7.508 7.540 7.494 7.532 131,024 +0.04(+0.51%)
May 03, 2013 7.486 7.528 7.464 7.494 70,995 +0.03(+0.40%)
May 02, 2013 7.494 7.494 7.453 7.464 64,158 +0.02(+0.25%)
May 01, 2013 7.470 7.470 7.424 7.445 93,379 -0.07(-0.94%)
Apr 30, 2013 7.491 7.521 7.453 7.516 157,508 +0.01(+0.11%)
Apr 29, 2013 7.445 7.510 7.386 7.508 291,072 +0.05(+0.73%)
Apr 26, 2013 7.481 7.482 7.413 7.453 135,581 -0.03(-0.38%)
Apr 25, 2013 7.429 7.513 7.429 7.482 136,754 +0.08(+1.11%)
Apr 24, 2013 7.326 7.415 7.326 7.399 182,184 +0.07(+0.96%)
Apr 23, 2013 7.302 7.335 7.296 7.329 205,207 -0.00(-0.04%)
Apr 22, 2013 7.293 7.331 7.293 7.331 343,914 +0.04(+0.48%)
Apr 19, 2013 7.261 7.364 7.261 7.296 291,839 +0.11(+1.47%)
Apr 18, 2013 7.223 7.243 7.182 7.190 142,820 -0.02(-0.30%)
Apr 17, 2013 7.283 7.283 7.202 7.212 182,398 -0.13(-1.81%)
Apr 16, 2013 7.348 7.383 7.321 7.345 212,280 +0.05(+0.74%)
Apr 15, 2013 7.386 7.386 7.291 7.291 273,856 -0.17(-2.29%)
Apr 12, 2013 7.424 7.467 7.383 7.462 88,173 -0.02(-0.25%)
Apr 11, 2013 7.429 7.483 7.418 7.481 225,356 +0.02(+0.33%)
Apr 10, 2013 7.410 7.467 7.408 7.456 246,387 +0.03(+0.40%)
Apr 09, 2013 7.367 7.448 7.337 7.426 273,981 +0.07(+1.00%)
Apr 08, 2013 7.291 7.369 7.288 7.353 212,502 +0.02(+0.33%)
Apr 05, 2013 7.318 7.356 7.134 7.329 376,054 -0.07(-0.99%)
Apr 04, 2013 7.456 7.475 7.380 7.402 154,774 -0.05(-0.73%)
Apr 03, 2013 7.540 7.540 7.399 7.456 257,275 -0.08(-1.05%)
Apr 02, 2013 7.548 7.570 7.524 7.535 124,191 +0.00(+0.04%)
Apr 01, 2013 7.559 7.559 7.481 7.532 144,104 -0.04(-0.50%)
Mar 28, 2013 7.518 7.573 7.502 7.570 142,621 -0.05(-0.64%)
Mar 27, 2013 7.567 7.619 7.518 7.619 125,866 +0.04(+0.50%)
Mar 26, 2013 7.502 7.586 7.502 7.581 298,111 +0.14(+1.93%)
Mar 25, 2013 7.418 7.451 7.418 7.437 78,746 +0.02(+0.22%)
Mar 22, 2013 7.437 7.448 7.410 7.421 123,649 +0.00(+0.04%)
Mar 21, 2013 7.386 7.462 7.378 7.418 112,407 -0.02(-0.29%)
Mar 20, 2013 7.467 7.472 7.426 7.440 155,844 +0.04(+0.59%)
Mar 19, 2013 7.364 7.396 7.340 7.396 411,677 +0.00(+0.00%)
Mar 18, 2013 7.407 7.407 7.372 7.396 205,930 -0.08(-1.05%)
Mar 15, 2013 7.521 7.521 7.464 7.475 137,481 -0.08(-1.01%)
Mar 14, 2013 7.600 7.600 7.543 7.551 155,342 -0.02(-0.32%)
Mar 13, 2013 7.578 7.662 7.532 7.575 162,183 -0.05(-0.64%)
Mar 12, 2013 7.668 7.668 7.581 7.624 328,089 -0.02(-0.21%)
Mar 11, 2013 7.673 7.714 7.621 7.640 273,550 -0.09(-1.19%)
Mar 08, 2013 7.662 7.743 7.662 7.733 183,667 +0.07(+0.85%)
Mar 07, 2013 7.659 7.673 7.657 7.668 262,717 +0.01(+0.18%)
Mar 06, 2013 7.649 7.695 7.644 7.654 278,933 -0.01(-0.14%)
Mar 05, 2013 7.624 7.676 7.613 7.665 368,649 +0.06(+0.75%)
Mar 04, 2013 7.611 7.619 7.575 7.608 552,616 -0.14(-1.85%)
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.