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 (%)
Aug 30, 2013 6.816 6.863 6.784 6.857 171,012 +0.02(+0.24%)
Aug 29, 2013 6.838 6.909 6.838 6.841 204,215 -0.05(-0.79%)
Aug 28, 2013 6.827 6.917 6.811 6.895 362,233 +0.03(+0.39%)
Aug 27, 2013 6.882 6.952 6.779 6.868 386,333 -0.06(-0.90%)
Aug 26, 2013 6.998 7.066 6.930 6.930 108,381 -0.05(-0.74%)
Aug 23, 2013 7.017 7.028 6.971 6.982 104,839 -0.04(-0.58%)
Aug 22, 2013 6.976 7.047 6.976 7.022 249,309 +0.10(+1.49%)
Aug 21, 2013 7.047 7.047 6.919 6.919 127,161 -0.17(-2.41%)
Aug 20, 2013 7.063 7.101 6.998 7.090 265,447 -0.01(-0.11%)
Aug 19, 2013 7.044 7.115 7.044 7.098 227,795 +0.01(+0.15%)
Aug 16, 2013 7.115 7.161 7.033 7.088 146,451 -0.03(-0.38%)
Aug 15, 2013 7.120 7.142 7.080 7.115 52,336 -0.04(-0.49%)
Aug 14, 2013 7.142 7.201 7.142 7.150 117,155 -0.03(-0.45%)
Aug 13, 2013 7.155 7.209 7.144 7.182 80,104 +0.07(+0.95%)
Aug 12, 2013 7.071 7.139 7.066 7.115 183,904 +0.09(+1.23%)
Aug 09, 2013 6.998 7.091 6.966 7.028 131,604 +0.02(+0.27%)
Aug 08, 2013 7.031 7.039 6.966 7.009 189,995 -0.02(-0.31%)
Aug 07, 2013 7.025 7.058 6.950 7.031 168,758 -0.03(-0.46%)
Aug 06, 2013 7.039 7.082 6.990 7.063 168,835 -0.07(-0.91%)
Aug 05, 2013 7.098 7.144 7.063 7.128 187,029 -0.03(-0.38%)
Aug 02, 2013 7.101 7.169 7.071 7.155 209,631 +0.03(+0.38%)
Aug 01, 2013 7.098 7.133 7.060 7.128 200,680 +0.08(+1.19%)
Jul 31, 2013 7.012 7.060 6.985 7.044 153,907 -0.00(-0.04%)
Jul 30, 2013 7.047 7.058 7.009 7.047 150,516 +0.02(+0.23%)
Jul 29, 2013 7.047 7.060 7.012 7.031 111,920 -0.07(-0.92%)
Jul 26, 2013 6.982 7.096 6.942 7.096 298,635 +0.08(+1.12%)
Jul 25, 2013 6.941 7.025 6.928 7.017 113,997 +0.03(+0.43%)
Jul 24, 2013 7.017 7.017 6.974 6.987 100,500 -0.02(-0.31%)
Jul 23, 2013 6.941 7.009 6.925 7.009 143,624 +0.12(+1.81%)
Jul 22, 2013 6.926 6.925 6.882 6.884 285,006 -0.04(-0.51%)
Jul 19, 2013 6.966 6.966 6.911 6.919 81,849 -0.05(-0.70%)
Jul 18, 2013 7.044 7.087 6.941 6.968 220,800 -0.07(-0.92%)
Jul 17, 2013 7.077 7.078 7.002 7.033 159,272 -0.05(-0.65%)
Jul 16, 2013 7.104 7.104 7.017 7.079 96,977 +0.01(+0.19%)
Jul 15, 2013 7.001 7.093 6.987 7.066 171,628 +0.04(+0.50%)
Jul 12, 2013 7.033 7.074 6.938 7.031 188,674 -0.06(-0.80%)
Jul 11, 2013 7.006 7.090 7.004 7.088 236,787 +0.19(+2.75%)
Jul 10, 2013 6.898 6.898 6.822 6.898 95,571 -0.00(-0.04%)
Jul 09, 2013 6.849 6.919 6.795 6.900 391,539 +0.05(+0.71%)
Jul 08, 2013 6.811 6.906 6.749 6.852 387,750 +0.04(+0.56%)
Jul 05, 2013 6.841 6.841 6.749 6.814 298,875 +0.05(+0.76%)
Jul 03, 2013 6.694 6.792 6.694 6.762 152,328 -0.05(-0.68%)
Jul 02, 2013 6.833 6.856 6.762 6.808 223,958 -0.05(-0.79%)
Jul 01, 2013 6.795 6.879 6.795 6.863 180,347 +0.06(+0.88%)
Jun 28, 2013 6.638 6.816 6.638 6.803 669,569 +0.11(+1.66%)
Jun 27, 2013 6.648 6.727 6.613 6.692 427,793 +0.05(+0.73%)
Jun 26, 2013 6.597 6.657 6.570 6.643 396,590 +0.11(+1.66%)
Jun 25, 2013 6.475 6.559 6.432 6.535 374,405 +0.08(+1.26%)
Jun 24, 2013 6.478 6.523 6.337 6.453 615,014 -0.18(-2.66%)
Jun 21, 2013 6.632 6.681 6.594 6.629 410,482 +0.04(+0.62%)
Jun 20, 2013 6.705 6.705 6.564 6.589 505,057 -0.21(-3.07%)
Jun 19, 2013 6.860 6.895 6.798 6.798 208,244 -0.10(-1.45%)
Jun 18, 2013 6.936 6.936 6.879 6.898 197,408 +0.01(+0.12%)
Jun 17, 2013 6.911 6.936 6.876 6.890 368,055 +0.01(+0.20%)
Jun 14, 2013 6.922 6.933 6.827 6.876 265,455 -0.07(-1.01%)
Jun 13, 2013 6.944 6.979 6.933 6.947 431,438 -0.04(-0.50%)
Jun 12, 2013 6.979 7.012 6.957 6.982 154,660 -0.02(-0.31%)
Jun 11, 2013 7.069 7.069 6.966 7.003 254,165 -0.09(-1.22%)
Jun 10, 2013 7.153 7.153 7.090 7.090 102,947 -0.07(-0.98%)
Jun 07, 2013 7.125 7.190 7.090 7.161 129,530 +0.01(+0.08%)
Jun 06, 2013 7.174 7.174 7.079 7.155 668,576 -0.07(-0.90%)
Jun 05, 2013 7.242 7.298 7.210 7.220 231,094 -0.08(-1.08%)
Jun 04, 2013 7.334 7.361 7.277 7.299 514,251 -0.03(-0.37%)
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.