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 (%)
Aug 31, 2012 6.493 6.527 6.478 6.522 149,023 +0.05(+0.83%)
Aug 30, 2012 6.463 6.483 6.440 6.468 166,488 -0.04(-0.63%)
Aug 29, 2012 6.504 6.509 6.468 6.509 312,128 -0.02(-0.27%)
Aug 27, 2012 6.527 6.534 6.498 6.527 282,656 -0.04(-0.55%)
Aug 24, 2012 6.532 6.570 6.527 6.562 166,964 +0.01(+0.12%)
Aug 23, 2012 6.562 6.611 6.532 6.555 126,061 +0.01(+0.08%)
Aug 22, 2012 6.539 6.559 6.527 6.550 126,999 -0.01(-0.12%)
Aug 21, 2012 6.585 6.596 6.555 6.557 213,701 -0.01(-0.12%)
Aug 20, 2012 6.555 6.583 6.529 6.565 165,022 -0.01(-0.12%)
Aug 17, 2012 6.575 6.577 6.552 6.573 132,015 -0.01(-0.12%)
Aug 16, 2012 6.580 6.588 6.547 6.580 183,878 -0.01(-0.08%)
Aug 15, 2012 6.557 6.598 6.557 6.585 112,468 -0.02(-0.23%)
Aug 14, 2012 6.578 6.613 6.578 6.601 124,440 +0.04(+0.58%)
Aug 13, 2012 6.562 6.583 6.539 6.562 274,667 -0.01(-0.19%)
Aug 10, 2012 6.578 6.580 6.522 6.575 705,444 -0.03(-0.43%)
Aug 09, 2012 6.614 6.642 6.587 6.603 287,732 -0.01(-0.15%)
Aug 08, 2012 6.588 6.624 6.588 6.614 118,001 +0.01(+0.19%)
Aug 07, 2012 6.598 6.626 6.591 6.601 386,338 +0.01(+0.16%)
Aug 06, 2012 6.601 6.638 6.591 6.591 209,110 +0.03(+0.43%)
Aug 03, 2012 6.568 6.609 6.552 6.562 326,506 +0.06(+0.94%)
Aug 02, 2012 6.509 6.516 6.455 6.501 238,878 -0.05(-0.82%)
Aug 01, 2012 6.603 6.603 6.501 6.555 237,112 +0.00(+0.04%)
Jul 31, 2012 6.552 6.603 6.532 6.552 267,149 +0.04(+0.55%)
Jul 30, 2012 6.511 6.519 6.481 6.516 132,336 +0.00(+0.04%)
Jul 27, 2012 6.401 6.519 6.376 6.514 220,897 +0.12(+1.88%)
Jul 26, 2012 6.406 6.414 6.370 6.394 291,373 +0.03(+0.48%)
Jul 25, 2012 6.432 6.432 6.355 6.363 281,309 -0.04(-0.60%)
Jul 24, 2012 6.419 6.419 6.345 6.401 346,017 -0.03(-0.40%)
Jul 23, 2012 6.440 6.442 6.390 6.427 233,435 -0.10(-1.61%)
Jul 20, 2012 6.634 6.634 6.519 6.532 70,178 -0.08(-1.20%)
Jul 19, 2012 6.596 6.642 6.596 6.611 114,445 +0.03(+0.51%)
Jul 18, 2012 6.524 6.591 6.501 6.578 65,591 -0.01(-0.16%)
Jul 17, 2012 6.560 6.591 6.520 6.588 155,716 +0.06(+0.94%)
Jul 16, 2012 6.475 6.527 6.460 6.527 184,452 +0.00(+0.00%)
Jul 13, 2012 6.524 6.550 6.504 6.527 249,790 +0.04(+0.68%)
Jul 12, 2012 6.483 6.555 6.450 6.483 183,667 -0.07(-1.02%)
Jul 11, 2012 6.570 6.583 6.534 6.550 227,715 +0.02(+0.24%)
Jul 10, 2012 6.580 6.621 6.519 6.534 206,426 -0.07(-1.12%)
Jul 09, 2012 6.655 6.655 6.588 6.609 222,288 -0.06(-0.96%)
Jul 06, 2012 6.675 6.706 6.644 6.673 85,760 -0.07(-1.06%)
Jul 05, 2012 6.785 6.800 6.726 6.744 112,207 -0.07(-1.01%)
Jul 03, 2012 6.744 6.813 6.744 6.813 232,318 +0.07(+1.06%)
Jul 02, 2012 6.737 6.762 6.703 6.742 229,759 -0.04(-0.60%)
Jun 29, 2012 6.665 6.785 6.665 6.783 249,556 +0.23(+3.52%)
Jun 28, 2012 6.516 6.552 6.488 6.552 137,868 -0.05(-0.81%)
Jun 27, 2012 6.568 6.611 6.545 6.606 108,749 +0.06(+0.94%)
Jun 26, 2012 6.514 6.545 6.468 6.545 153,782 +0.06(+0.87%)
Jun 25, 2012 6.488 6.491 6.432 6.488 159,240 -0.09(-1.44%)
Jun 22, 2012 6.573 6.588 6.537 6.583 77,082 +0.04(+0.55%)
Jun 21, 2012 6.629 6.629 6.516 6.547 373,508 -0.15(-2.18%)
Jun 20, 2012 6.688 6.703 6.639 6.693 118,204 +0.00(+0.04%)
Jun 19, 2012 6.665 6.708 6.657 6.690 194,658 +0.05(+0.69%)
Jun 18, 2012 6.596 6.647 6.583 6.644 186,824 +0.03(+0.46%)
Jun 15, 2012 6.609 6.629 6.560 6.614 305,181 +0.05(+0.78%)
Jun 14, 2012 6.550 6.599 6.524 6.562 134,524 -0.00(-0.04%)
Jun 13, 2012 6.552 6.601 6.537 6.565 197,350 -0.01(-0.12%)
Jun 12, 2012 6.585 6.601 6.534 6.573 292,553 +0.05(+0.78%)
Jun 11, 2012 6.575 6.619 6.486 6.522 331,456 +0.03(+0.51%)
Jun 08, 2012 6.509 6.509 6.409 6.488 153,950 -0.07(-1.09%)
Jun 07, 2012 6.611 6.649 6.534 6.560 236,463 +0.05(+0.83%)
Jun 06, 2012 6.445 6.506 6.427 6.506 286,618 +0.11(+1.68%)
Jun 05, 2012 6.363 6.399 6.355 6.399 200,260 -0.02(-0.28%)
Jun 04, 2012 6.481 6.483 6.345 6.417 385,854 -0.11(-1.69%)
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.