NYSE - Nasdaq Real Time Price • USD
Templeton Dragon Fund, Inc. (TDF)
As of 11:24 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.00 | 8.08 | 7.95 | 8.08 | 8.08 | 16,482 |
| Apr 24, 2024 | 8.07 | 8.08 | 8.02 | 8.06 | 8.06 | 29,000 |
| Apr 23, 2024 | 7.94 | 8.10 | 7.93 | 7.99 | 7.99 | 36,700 |
| Apr 22, 2024 | 7.75 | 7.93 | 7.75 | 7.88 | 7.88 | 70,500 |
| Apr 19, 2024 | 7.77 | 7.81 | 7.77 | 7.80 | 7.80 | 19,600 |
| Apr 18, 2024 | 7.77 | 7.85 | 7.77 | 7.81 | 7.81 | 35,400 |
| Apr 17, 2024 | 7.73 | 7.81 | 7.63 | 7.77 | 7.77 | 26,600 |
| Apr 16, 2024 | 7.72 | 7.75 | 7.62 | 7.72 | 7.72 | 49,200 |
| Apr 15, 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 34,700 |
| Apr 12, 2024 | 7.81 | 7.84 | 7.72 | 7.74 | 7.74 | 56,000 |
| Apr 11, 2024 | 7.86 | 7.93 | 7.85 | 7.90 | 7.90 | 44,100 |
| Apr 10, 2024 | 7.94 | 7.94 | 7.83 | 7.84 | 7.84 | 20,600 |
| Apr 9, 2024 | 7.93 | 8.05 | 7.93 | 7.98 | 7.98 | 96,600 |
| Apr 8, 2024 | 7.95 | 8.03 | 7.81 | 7.95 | 7.95 | 71,200 |
| Apr 5, 2024 | 7.93 | 8.01 | 7.92 | 7.94 | 7.94 | 44,100 |
| Apr 4, 2024 | 8.03 | 8.05 | 7.99 | 8.01 | 8.01 | 74,400 |
| Apr 3, 2024 | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | 58,800 |
| Apr 2, 2024 | 8.00 | 8.07 | 7.95 | 7.98 | 7.98 | 19,900 |
| Apr 1, 2024 | 7.91 | 8.04 | 7.91 | 7.96 | 7.96 | 39,800 |
| Mar 28, 2024 | 7.83 | 7.87 | 7.83 | 7.86 | 7.86 | 18,600 |
| Mar 27, 2024 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | 37,600 |
| Mar 26, 2024 | 7.85 | 7.90 | 7.85 | 7.86 | 7.86 | 30,200 |
| Mar 25, 2024 | 7.80 | 7.88 | 7.80 | 7.86 | 7.86 | 36,500 |
| Mar 22, 2024 | 7.91 | 7.91 | 7.82 | 7.83 | 7.83 | 94,000 |
| Mar 21, 2024 | 7.94 | 7.98 | 7.92 | 7.96 | 7.96 | 39,300 |
| Mar 20, 2024 | 7.86 | 7.98 | 7.86 | 7.92 | 7.92 | 38,300 |
| Mar 19, 2024 | 7.96 | 7.96 | 7.86 | 7.92 | 7.92 | 54,800 |
| Mar 18, 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 60,600 |
| Mar 15, 2024 | 7.89 | 7.96 | 7.82 | 7.92 | 7.92 | 14,000 |
| Mar 14, 2024 | 8.03 | 8.07 | 7.91 | 7.92 | 7.92 | 98,100 |
| Mar 13, 2024 | 8.07 | 8.13 | 8.04 | 8.04 | 8.04 | 42,900 |
| Mar 12, 2024 | 7.95 | 8.07 | 7.95 | 8.04 | 8.04 | 58,400 |
| Mar 11, 2024 | 7.81 | 7.92 | 7.81 | 7.90 | 7.90 | 37,400 |
| Mar 8, 2024 | 7.76 | 7.79 | 7.74 | 7.75 | 7.75 | 24,700 |
| Mar 7, 2024 | 7.72 | 7.78 | 7.72 | 7.75 | 7.75 | 35,000 |
| Mar 6, 2024 | 7.84 | 7.89 | 7.84 | 7.84 | 7.84 | 17,000 |
| Mar 5, 2024 | 7.75 | 7.81 | 7.72 | 7.75 | 7.75 | 43,400 |
| Mar 4, 2024 | 7.83 | 7.83 | 7.76 | 7.77 | 7.77 | 68,200 |
| Mar 1, 2024 | 7.81 | 7.87 | 7.81 | 7.86 | 7.86 | 36,600 |
| Feb 29, 2024 | 7.81 | 7.81 | 7.74 | 7.75 | 7.75 | 62,800 |
| Feb 28, 2024 | 7.85 | 7.85 | 7.72 | 7.73 | 7.73 | 45,100 |
| Feb 27, 2024 | 7.87 | 7.96 | 7.87 | 7.91 | 7.91 | 41,100 |
| Feb 26, 2024 | 7.83 | 7.87 | 7.83 | 7.85 | 7.85 | 56,400 |
| Feb 23, 2024 | 7.92 | 7.94 | 7.91 | 7.91 | 7.91 | 24,900 |
| Feb 22, 2024 | 7.89 | 7.90 | 7.84 | 7.89 | 7.89 | 44,900 |
| Feb 21, 2024 | 7.79 | 7.87 | 7.79 | 7.82 | 7.82 | 87,100 |
| Feb 20, 2024 | 7.69 | 7.78 | 7.69 | 7.69 | 7.69 | 108,500 |
| Feb 16, 2024 | 7.75 | 7.83 | 7.75 | 7.76 | 7.76 | 115,400 |
| Feb 15, 2024 | 7.61 | 7.71 | 7.61 | 7.66 | 7.66 | 56,300 |
| Feb 14, 2024 | 7.64 | 7.69 | 7.64 | 7.68 | 7.68 | 48,400 |
| Feb 13, 2024 | 7.64 | 7.68 | 7.57 | 7.58 | 7.58 | 32,900 |
| Feb 12, 2024 | 7.58 | 7.75 | 7.58 | 7.70 | 7.70 | 79,600 |
| Feb 9, 2024 | 7.50 | 7.58 | 7.48 | 7.56 | 7.56 | 33,600 |
| Feb 8, 2024 | 7.50 | 7.59 | 7.48 | 7.52 | 7.52 | 59,400 |
| Feb 7, 2024 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 102,900 |
| Feb 6, 2024 | 7.47 | 7.71 | 7.47 | 7.70 | 7.70 | 75,400 |
| Feb 5, 2024 | 7.29 | 7.32 | 7.26 | 7.32 | 7.32 | 43,100 |
| Feb 2, 2024 | 7.26 | 7.36 | 7.21 | 7.24 | 7.24 | 148,200 |
| Feb 1, 2024 | 7.34 | 7.38 | 7.32 | 7.36 | 7.36 | 39,600 |
| Jan 31, 2024 | 7.26 | 7.48 | 7.26 | 7.31 | 7.31 | 106,400 |
| Jan 30, 2024 | 7.40 | 7.47 | 7.28 | 7.31 | 7.31 | 129,600 |
| Jan 29, 2024 | 7.52 | 7.53 | 7.46 | 7.48 | 7.48 | 55,100 |
| Jan 26, 2024 | 7.64 | 7.64 | 7.58 | 7.59 | 7.59 | 50,500 |
| Jan 25, 2024 | 7.72 | 7.77 | 7.64 | 7.64 | 7.64 | 62,700 |
| Jan 24, 2024 | 7.69 | 7.74 | 7.67 | 7.70 | 7.70 | 87,700 |
| Jan 23, 2024 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 87,000 |
| Jan 22, 2024 | 7.23 | 7.29 | 7.15 | 7.27 | 7.27 | 100,100 |
| Jan 19, 2024 | 7.39 | 7.46 | 7.31 | 7.44 | 7.44 | 36,500 |
| Jan 18, 2024 | 7.35 | 7.47 | 7.32 | 7.40 | 7.40 | 101,200 |
| Jan 17, 2024 | 7.43 | 7.43 | 7.25 | 7.35 | 7.35 | 159,400 |
| Jan 16, 2024 | 7.56 | 7.56 | 7.50 | 7.51 | 7.51 | 74,100 |
| Jan 12, 2024 | 7.72 | 7.75 | 7.65 | 7.66 | 7.66 | 71,800 |
| Jan 11, 2024 | 7.67 | 7.72 | 7.66 | 7.70 | 7.70 | 130,000 |
| Jan 10, 2024 | 7.64 | 7.67 | 7.58 | 7.63 | 7.63 | 85,700 |
| Jan 9, 2024 | 7.67 | 7.75 | 7.62 | 7.65 | 7.65 | 72,100 |
| Jan 8, 2024 | 7.75 | 7.82 | 7.66 | 7.79 | 7.79 | 134,000 |
| Jan 5, 2024 | 7.87 | 7.91 | 7.82 | 7.87 | 7.87 | 97,500 |
| Jan 4, 2024 | 7.98 | 7.99 | 7.87 | 7.89 | 7.89 | 95,000 |
| Jan 3, 2024 | 8.00 | 8.03 | 7.93 | 7.99 | 7.99 | 225,500 |
| Jan 2, 2024 | 8.07 | 8.17 | 7.96 | 8.03 | 8.03 | 155,200 |
| Dec 29, 2023 | 8.15 | 8.22 | 8.12 | 8.17 | 8.17 | 400,700 |
| Dec 28, 2023 | 8.04 | 8.18 | 8.04 | 8.16 | 8.16 | 97,500 |
| Dec 27, 2023 | 8.01 | 8.06 | 7.98 | 8.05 | 8.05 | 56,600 |
| Dec 26, 2023 | 7.97 | 8.03 | 7.95 | 8.02 | 8.02 | 93,900 |
| Dec 22, 2023 | 7.94 | 7.99 | 7.90 | 7.97 | 7.97 | 135,800 |
| Dec 21, 2023 | 8.17 | 8.17 | 8.01 | 8.08 | 8.08 | 178,600 |
| Dec 20, 2023 | 8.39 | 8.40 | 8.17 | 8.17 | 8.17 | 101,600 |
| Dec 19, 2023 | 8.46 | 8.48 | 8.32 | 8.48 | 8.48 | 84,800 |
| Dec 18, 2023 | 8.19 | 8.33 | 8.18 | 8.31 | 8.31 | 153,900 |
| Dec 15, 2023 | 8.25 | 8.45 | 8.25 | 8.25 | 8.25 | 102,700 |
| Dec 14, 2023 | 8.14 | 8.30 | 8.14 | 8.23 | 8.23 | 78,600 |
| Dec 13, 2023 | 8.10 | 8.18 | 8.08 | 8.16 | 8.16 | 106,900 |
| Dec 12, 2023 | 8.13 | 8.25 | 8.13 | 8.16 | 8.16 | 59,700 |
| Dec 11, 2023 | 8.14 | 8.24 | 8.14 | 8.17 | 8.17 | 111,700 |
| Dec 8, 2023 | 8.24 | 8.33 | 8.06 | 8.17 | 8.17 | 80,100 |
| Dec 7, 2023 | 8.37 | 8.45 | 8.29 | 8.29 | 8.29 | 117,500 |
| Dec 6, 2023 | 8.35 | 8.39 | 8.34 | 8.39 | 8.39 | 41,000 |
| Dec 5, 2023 | 8.31 | 8.35 | 8.24 | 8.29 | 8.29 | 64,300 |
| Dec 4, 2023 | 8.33 | 8.45 | 8.33 | 8.42 | 8.42 | 114,000 |
| Dec 1, 2023 | 8.60 | 8.64 | 8.53 | 8.58 | 8.58 | 94,100 |
| Nov 30, 2023 | 8.63 | 8.70 | 8.61 | 8.64 | 8.64 | 169,300 |
| Nov 29, 2023 | 8.72 | 8.74 | 8.60 | 8.60 | 8.60 | 47,800 |
| Nov 28, 2023 | 8.77 | 8.79 | 8.74 | 8.78 | 8.78 | 58,100 |
| Nov 27, 2023 | 8.80 | 8.81 | 8.75 | 8.80 | 8.80 | 55,300 |
| Nov 24, 2023 | 8.81 | 8.89 | 8.81 | 8.85 | 8.85 | 22,700 |
| Nov 22, 2023 | 8.88 | 8.93 | 8.85 | 8.87 | 8.87 | 59,600 |
| Nov 21, 2023 | 8.85 | 8.92 | 8.82 | 8.83 | 8.83 | 186,200 |
| Nov 20, 2023 | 8.74 | 8.91 | 8.74 | 8.91 | 8.91 | 92,000 |
| Nov 17, 2023 | 8.72 | 8.77 | 8.66 | 8.70 | 8.70 | 109,200 |
| Nov 16, 2023 | 8.91 | 8.91 | 8.68 | 8.71 | 8.71 | 95,600 |
| Nov 15, 2023 | 8.92 | 9.15 | 8.84 | 8.98 | 8.98 | 191,500 |
| Nov 14, 2023 | 8.30 | 8.40 | 8.27 | 8.38 | 8.38 | 67,400 |
| Nov 13, 2023 | 8.18 | 8.30 | 8.18 | 8.24 | 8.24 | 35,800 |
| Nov 10, 2023 | 8.12 | 8.17 | 8.07 | 8.14 | 8.14 | 65,500 |
| Nov 9, 2023 | 8.21 | 8.25 | 8.13 | 8.15 | 8.15 | 71,500 |
| Nov 8, 2023 | 8.24 | 8.29 | 8.22 | 8.22 | 8.22 | 23,700 |
| Nov 7, 2023 | 8.28 | 8.31 | 8.22 | 8.28 | 8.28 | 39,700 |
| Nov 6, 2023 | 8.34 | 8.34 | 8.22 | 8.31 | 8.31 | 9,800 |
| Nov 3, 2023 | 8.16 | 8.33 | 8.16 | 8.29 | 8.29 | 49,800 |
| Nov 2, 2023 | 8.09 | 8.13 | 8.08 | 8.10 | 8.10 | 28,000 |
| Nov 1, 2023 | 7.92 | 8.03 | 7.86 | 8.02 | 8.02 | 73,900 |
| Oct 31, 2023 | 7.97 | 8.03 | 7.89 | 7.95 | 7.95 | 53,500 |
| Oct 30, 2023 | 7.97 | 8.11 | 7.97 | 8.03 | 8.03 | 103,000 |
| Oct 27, 2023 | 7.95 | 7.99 | 7.93 | 7.93 | 7.93 | 65,800 |
| Oct 26, 2023 | 7.91 | 7.94 | 7.82 | 7.90 | 7.90 | 97,700 |
| Oct 25, 2023 | 8.00 | 8.05 | 7.87 | 7.90 | 7.90 | 76,200 |
| Oct 24, 2023 | 7.98 | 8.10 | 7.93 | 8.07 | 8.07 | 75,100 |
| Oct 23, 2023 | 7.90 | 7.96 | 7.82 | 7.90 | 7.90 | 119,100 |
| Oct 20, 2023 | 8.03 | 8.03 | 7.90 | 7.92 | 7.92 | 49,700 |
| Oct 19, 2023 | 8.10 | 8.15 | 8.06 | 8.07 | 8.07 | 43,500 |
| Oct 18, 2023 | 8.23 | 8.30 | 8.15 | 8.21 | 8.21 | 110,600 |
| Oct 17, 2023 | 8.31 | 8.38 | 8.28 | 8.32 | 8.32 | 85,500 |
| Oct 16, 2023 | 8.39 | 8.48 | 8.37 | 8.41 | 8.41 | 47,200 |
| Oct 13, 2023 | 8.52 | 8.52 | 8.40 | 8.43 | 8.43 | 22,400 |
| Oct 12, 2023 | 8.63 | 8.64 | 8.41 | 8.57 | 8.57 | 80,700 |
| Oct 11, 2023 | 8.64 | 8.70 | 8.51 | 8.62 | 8.62 | 29,900 |
| Oct 10, 2023 | 8.55 | 8.65 | 8.55 | 8.62 | 8.62 | 27,500 |
| Oct 9, 2023 | 8.46 | 8.49 | 8.40 | 8.49 | 8.49 | 42,000 |
| Oct 6, 2023 | 8.40 | 8.57 | 8.40 | 8.53 | 8.53 | 88,600 |
| Oct 5, 2023 | 8.35 | 8.43 | 8.30 | 8.41 | 8.41 | 108,100 |
| Oct 4, 2023 | 8.32 | 8.36 | 8.29 | 8.32 | 8.32 | 27,200 |
| Oct 3, 2023 | 8.43 | 8.43 | 8.33 | 8.34 | 8.34 | 13,800 |
| Oct 2, 2023 | 8.55 | 8.55 | 8.45 | 8.51 | 8.51 | 36,000 |
| Sep 29, 2023 | 8.52 | 8.56 | 8.51 | 8.54 | 8.54 | 20,200 |
| Sep 28, 2023 | 8.42 | 8.46 | 8.36 | 8.43 | 8.43 | 22,800 |
| Sep 27, 2023 | 8.42 | 8.47 | 8.42 | 8.44 | 8.44 | 26,500 |
| Sep 26, 2023 | 8.49 | 8.53 | 8.41 | 8.42 | 8.42 | 90,000 |
| Sep 25, 2023 | 8.61 | 8.61 | 8.52 | 8.52 | 8.52 | 44,200 |
| Sep 22, 2023 | 8.62 | 8.73 | 8.62 | 8.69 | 8.69 | 69,700 |
| Sep 21, 2023 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 29,600 |
| Sep 20, 2023 | 8.67 | 8.70 | 8.63 | 8.64 | 8.64 | 44,200 |
| Sep 19, 2023 | 8.63 | 8.71 | 8.63 | 8.68 | 8.68 | 51,100 |
| Sep 18, 2023 | 8.64 | 8.70 | 8.62 | 8.68 | 8.68 | 51,200 |
| Sep 15, 2023 | 8.72 | 8.72 | 8.63 | 8.67 | 8.67 | 64,900 |
| Sep 14, 2023 | 8.76 | 8.77 | 8.71 | 8.75 | 8.75 | 54,600 |
| Sep 13, 2023 | 8.74 | 8.78 | 8.71 | 8.72 | 8.72 | 35,300 |
| Sep 12, 2023 | 8.76 | 8.88 | 8.75 | 8.79 | 8.79 | 129,100 |
| Sep 11, 2023 | 8.81 | 8.88 | 8.75 | 8.79 | 8.79 | 79,000 |
| Sep 8, 2023 | 8.75 | 8.77 | 8.71 | 8.74 | 8.74 | 21,900 |
| Sep 7, 2023 | 8.92 | 8.92 | 8.76 | 8.78 | 8.78 | 30,300 |
| Sep 6, 2023 | 9.06 | 9.13 | 9.04 | 9.06 | 9.06 | 17,700 |
| Sep 5, 2023 | 9.15 | 9.15 | 9.06 | 9.10 | 9.10 | 40,000 |
| Sep 1, 2023 | 9.17 | 9.31 | 9.17 | 9.19 | 9.19 | 45,900 |
| Aug 31, 2023 | 9.12 | 9.12 | 9.08 | 9.09 | 9.09 | 19,000 |
| Aug 30, 2023 | 9.17 | 9.17 | 9.09 | 9.15 | 9.15 | 36,300 |
| Aug 29, 2023 | 9.06 | 9.28 | 9.06 | 9.22 | 9.22 | 28,600 |
| Aug 28, 2023 | 8.88 | 9.03 | 8.70 | 9.03 | 9.03 | 16,100 |
| Aug 25, 2023 | 8.85 | 8.85 | 8.77 | 8.80 | 8.80 | 22,400 |
| Aug 24, 2023 | 8.87 | 8.91 | 8.84 | 8.85 | 8.85 | 22,300 |
| Aug 23, 2023 | 8.77 | 8.88 | 8.77 | 8.83 | 8.83 | 34,500 |
| Aug 22, 2023 | 8.75 | 8.80 | 8.75 | 8.76 | 8.76 | 27,400 |
| Aug 21, 2023 | 8.74 | 8.79 | 8.70 | 8.77 | 8.77 | 25,200 |
| Aug 18, 2023 | 8.89 | 8.91 | 8.78 | 8.79 | 8.79 | 40,500 |
| Aug 17, 2023 | 9.07 | 9.09 | 9.01 | 9.05 | 9.05 | 34,800 |
| Aug 16, 2023 | 8.97 | 8.97 | 8.90 | 8.93 | 8.93 | 56,100 |
| Aug 15, 2023 | 9.16 | 9.20 | 9.05 | 9.06 | 9.06 | 39,800 |
| Aug 14, 2023 | 9.30 | 9.30 | 9.18 | 9.22 | 9.22 | 27,100 |
| Aug 11, 2023 | 9.49 | 9.49 | 9.32 | 9.37 | 9.37 | 23,300 |
| Aug 10, 2023 | 9.59 | 9.68 | 9.59 | 9.64 | 9.64 | 35,000 |
| Aug 9, 2023 | 9.42 | 9.53 | 9.42 | 9.51 | 9.51 | 34,800 |
| Aug 8, 2023 | 9.50 | 9.50 | 9.35 | 9.39 | 9.39 | 86,000 |
| Aug 7, 2023 | 9.71 | 9.79 | 9.54 | 9.57 | 9.57 | 45,200 |
| Aug 4, 2023 | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | 51,300 |
| Aug 3, 2023 | 9.68 | 9.85 | 9.68 | 9.82 | 9.82 | 43,100 |
| Aug 2, 2023 | 9.72 | 9.72 | 9.56 | 9.59 | 9.59 | 72,400 |
| Aug 1, 2023 | 10.00 | 10.00 | 9.73 | 9.81 | 9.81 | 106,700 |
| Jul 31, 2023 | 9.97 | 10.13 | 9.97 | 10.09 | 10.09 | 58,700 |
| Jul 28, 2023 | 9.91 | 9.96 | 9.86 | 9.95 | 9.95 | 59,000 |
| Jul 27, 2023 | 9.64 | 9.64 | 9.53 | 9.56 | 9.56 | 17,500 |
| Jul 26, 2023 | 9.52 | 9.72 | 9.52 | 9.63 | 9.63 | 80,800 |
| Jul 25, 2023 | 9.52 | 9.60 | 9.48 | 9.54 | 9.54 | 66,200 |
| Jul 24, 2023 | 9.22 | 9.41 | 9.16 | 9.38 | 9.38 | 57,100 |
| Jul 21, 2023 | 9.22 | 9.24 | 9.19 | 9.22 | 9.22 | 44,600 |
| Jul 20, 2023 | 9.20 | 9.22 | 9.16 | 9.20 | 9.20 | 19,900 |
| Jul 19, 2023 | 9.24 | 9.34 | 9.21 | 9.21 | 9.21 | 52,300 |
| Jul 18, 2023 | 9.24 | 9.26 | 9.16 | 9.20 | 9.20 | 38,700 |
| Jul 17, 2023 | 9.40 | 9.40 | 9.24 | 9.34 | 9.34 | 28,600 |
| Jul 14, 2023 | 9.48 | 9.48 | 9.40 | 9.44 | 9.44 | 116,900 |
| Jul 13, 2023 | 9.41 | 9.58 | 9.41 | 9.55 | 9.55 | 40,100 |
| Jul 12, 2023 | 9.32 | 9.42 | 9.28 | 9.36 | 9.36 | 37,000 |
| Jul 11, 2023 | 9.15 | 9.24 | 9.15 | 9.21 | 9.21 | 32,400 |
| Jul 10, 2023 | 9.13 | 9.19 | 9.11 | 9.14 | 9.14 | 18,800 |
| Jul 7, 2023 | 9.00 | 9.21 | 9.00 | 9.15 | 9.15 | 74,200 |
| Jul 6, 2023 | 9.05 | 9.07 | 8.92 | 8.96 | 8.96 | 42,200 |
| Jul 5, 2023 | 9.20 | 9.24 | 9.15 | 9.16 | 9.16 | 15,500 |
| Jul 3, 2023 | 9.20 | 9.34 | 9.20 | 9.24 | 9.24 | 23,000 |
| Jun 30, 2023 | 9.05 | 9.17 | 9.05 | 9.11 | 9.11 | 30,800 |
| Jun 29, 2023 | 9.08 | 9.09 | 9.01 | 9.03 | 9.03 | 24,300 |
| Jun 28, 2023 | 9.19 | 9.19 | 9.10 | 9.13 | 9.13 | 23,900 |
| Jun 27, 2023 | 9.16 | 9.24 | 9.16 | 9.22 | 9.22 | 49,700 |
| Jun 26, 2023 | 9.04 | 9.11 | 9.02 | 9.10 | 9.10 | 19,200 |
| Jun 23, 2023 | 9.11 | 9.11 | 8.99 | 9.00 | 9.00 | 28,300 |
| Jun 22, 2023 | 9.11 | 9.21 | 9.11 | 9.18 | 9.18 | 11,700 |
| Jun 21, 2023 | 9.19 | 9.23 | 9.17 | 9.17 | 9.17 | 52,200 |
| Jun 20, 2023 | 9.55 | 9.57 | 9.27 | 9.29 | 9.29 | 33,800 |
| Jun 16, 2023 | 9.60 | 9.72 | 9.57 | 9.63 | 9.63 | 79,700 |
| Jun 15, 2023 | 9.40 | 9.56 | 9.40 | 9.55 | 9.55 | 42,600 |
| Jun 14, 2023 | 9.31 | 9.38 | 9.31 | 9.36 | 9.36 | 39,600 |
| Jun 13, 2023 | 9.35 | 9.40 | 9.31 | 9.33 | 9.33 | 41,000 |
| Jun 12, 2023 | 9.24 | 9.38 | 9.24 | 9.27 | 9.27 | 55,900 |
| Jun 9, 2023 | 9.30 | 9.33 | 9.22 | 9.22 | 9.22 | 41,000 |
| Jun 8, 2023 | 9.26 | 9.33 | 9.25 | 9.31 | 9.31 | 26,900 |
| Jun 7, 2023 | 9.44 | 9.48 | 9.25 | 9.25 | 9.25 | 57,800 |
| Jun 6, 2023 | 9.37 | 9.50 | 9.35 | 9.48 | 9.48 | 37,500 |
| Jun 5, 2023 | 9.37 | 9.42 | 9.33 | 9.39 | 9.39 | 80,600 |
| Jun 2, 2023 | 9.27 | 9.41 | 9.25 | 9.41 | 9.41 | 60,200 |
| Jun 1, 2023 | 8.85 | 9.12 | 8.85 | 9.12 | 9.12 | 65,200 |
| May 31, 2023 | 8.80 | 8.88 | 8.78 | 8.85 | 8.85 | 26,200 |
| May 30, 2023 | 9.11 | 9.20 | 8.88 | 8.89 | 8.89 | 23,800 |
| May 26, 2023 | 8.98 | 9.27 | 8.98 | 9.16 | 9.16 | 24,500 |
| May 25, 2023 | 9.00 | 9.05 | 8.96 | 8.96 | 8.96 | 62,200 |
| May 24, 2023 | 9.16 | 9.18 | 9.05 | 9.06 | 9.06 | 58,500 |
| May 23, 2023 | 9.39 | 9.39 | 9.21 | 9.22 | 9.22 | 90,000 |
| May 22, 2023 | 9.34 | 9.47 | 9.34 | 9.45 | 9.45 | 90,100 |
| May 19, 2023 | 9.33 | 9.35 | 9.23 | 9.26 | 9.26 | 64,000 |
| May 18, 2023 | 9.44 | 9.44 | 9.30 | 9.32 | 9.32 | 44,100 |
| May 17, 2023 | 9.46 | 9.47 | 9.37 | 9.44 | 9.44 | 64,600 |
| May 16, 2023 | 9.60 | 9.60 | 9.49 | 9.52 | 9.52 | 32,800 |
| May 15, 2023 | 9.37 | 9.62 | 9.37 | 9.61 | 9.61 | 26,500 |
| May 12, 2023 | 9.40 | 9.41 | 9.23 | 9.27 | 9.27 | 61,300 |
| May 11, 2023 | 9.46 | 9.52 | 9.43 | 9.48 | 9.48 | 62,100 |
| May 10, 2023 | 9.52 | 9.55 | 9.38 | 9.43 | 9.43 | 76,500 |
| May 9, 2023 | 9.54 | 9.56 | 9.46 | 9.51 | 9.51 | 88,000 |
| May 8, 2023 | 9.81 | 9.83 | 9.73 | 9.77 | 9.77 | 17,900 |
| May 5, 2023 | 9.71 | 9.73 | 9.60 | 9.71 | 9.71 | 26,800 |
| May 4, 2023 | 9.64 | 9.70 | 9.64 | 9.68 | 9.68 | 26,400 |
| May 3, 2023 | 9.53 | 9.57 | 9.51 | 9.53 | 9.53 | 38,800 |
| May 2, 2023 | 9.67 | 9.67 | 9.51 | 9.55 | 9.55 | 110,200 |
| May 1, 2023 | 9.72 | 9.78 | 9.72 | 9.73 | 9.73 | 33,700 |
| Apr 28, 2023 | 9.71 | 9.83 | 9.70 | 9.80 | 9.80 | 43,200 |
| Apr 27, 2023 | 9.66 | 9.70 | 9.60 | 9.70 | 9.70 | 15,600 |
| Apr 26, 2023 | 9.51 | 9.60 | 9.51 | 9.56 | 9.56 | 42,400 |
| Apr 25, 2023 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | 62,100 |
Related Tickers
CHN The China Fund, Inc.
10.15
+0.30%
EMF Templeton Emerging Markets Fund
11.56
-0.26%
TEI Templeton Emerging Markets Income Fund
5.15
-0.98%
AEF Abrdn Emerging Markets Equity Income Fund Inc
4.9450
-0.40%
GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
15.63
-0.15%
SCD LMP Capital and Income Fund Inc.
14.94
-0.56%
CAF Morgan Stanley China A Share Fund, Inc.
12.05
-0.17%
STK Columbia Seligman Premium Technology Growth Fund
30.34
-0.41%
FAX Abrdn Asia-Pacific Income Fund Inc
2.5300
0.00%
HQH Abrdn Healthcare Investors
16.02
-0.68%