Templeton Dragon Fd Shs  $27.55

up +0.08


29/8/2014 03:56 PM  |  NYSE : TDF  
Industries : Financial Services / Closed-end Fund - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDF historical data

Date Open High Low Close Volume
8/29/201427.5127.5927.4427.5536,250
8/28/201427.5027.6327.4127.4721,517
8/27/201427.5527.6927.5227.6530,075
8/26/201427.6127.7527.6127.6621,553
8/25/201427.9127.9127.6627.7229,078
8/22/201427.8427.8627.6227.6843,744
8/21/201427.6927.7927.6527.7225,687
8/20/201427.8827.9927.8627.9420,878
8/19/201427.7227.8327.6427.8341,777
8/18/201427.4927.6227.4527.6245,849
8/15/201427.4927.4927.3827.4233,529
8/14/201427.3927.4427.3627.4222,235
8/13/201427.5127.5327.4427.4729,712
8/12/201427.1527.2827.1527.2631,244
8/11/201427.1327.2827.1027.1744,692
8/8/201427.0327.1226.9627.1116,851
8/7/201426.9026.9326.8626.8924,758
8/6/201427.0127.1426.9026.9322,593
8/5/201427.1327.1326.9727.0144,370
8/4/201427.2527.3027.1427.2549,851
8/1/201427.0827.2827.0827.1436,740
7/31/201427.3927.4527.1427.1980,611
7/30/201427.6127.6227.4027.4661,965
7/29/201427.5127.5927.4727.5235,458
7/28/201427.3827.5027.3527.4679,887
7/25/201427.1927.2327.1027.1882,259
7/24/201427.0027.0826.9627.0694,738
7/23/201426.9326.9326.8026.89127,093
7/22/201426.5026.7026.4526.64113,295
7/21/201426.2426.3826.2426.3132,055
7/18/201426.3326.4126.2926.3532,286
7/17/201426.3726.3825.8726.3079,865
7/16/201426.3426.4626.2626.4331,629
7/15/201426.2026.3626.2026.3226,536
7/14/201426.3226.3226.1926.2029,322
7/11/201425.9326.1425.9226.1217,347
7/10/201426.0026.0425.8526.0230,719
7/9/201426.2726.2826.1926.2640,363
7/8/201426.3526.3926.3026.3532,243
7/7/201426.1926.3826.1726.3552,376
7/3/201426.1126.2926.1126.2548,230
7/2/201426.0826.2526.0726.1965,311
7/1/201425.9325.9825.8725.949,426
6/30/201425.6925.8525.6225.8553,432
6/27/201425.4525.6525.4525.6216,973
6/26/201425.4525.5325.4125.5260,763
6/25/201425.2825.4025.2725.3338,644
6/24/201425.3625.4325.2125.2125,479
6/23/201425.4625.4625.3725.4027,347
6/20/201425.4825.6025.4625.5655,645
6/19/201425.5525.6325.4925.5841,382
6/18/201425.4925.6025.4725.5831,035
6/17/201425.4525.6225.4525.6030,013
6/16/201425.4525.6025.4525.5844,516
6/13/201425.5025.5425.4225.5341,849
6/12/201425.4625.4825.3825.4533,682
6/11/201425.3125.4525.2625.4447,416
6/10/201425.2225.4325.2125.4140,743
6/9/201425.2025.2825.0625.2339,938
6/6/201425.0825.1824.9825.1567,310
6/5/201425.1125.1825.0725.1138,552
6/4/201425.1025.1425.0425.0626,838
6/3/201425.1325.2425.1125.1924,246
6/2/201424.9625.1924.9625.1341,926
5/30/201425.0925.1124.9524.9643,136
5/29/201424.8825.0524.8825.0346,811
5/28/201424.9725.0524.9624.9953,677
5/27/201424.8024.8424.7324.7836,556
5/23/201424.6824.8324.6824.8116,464
5/22/201424.6524.7824.6524.7747,908
5/21/201424.6824.7624.5524.6173,806
5/20/201424.7024.7024.5924.6131,101
5/19/201423.8124.7823.7824.7218,736
5/16/201424.6224.8224.6224.7941,270
5/15/201424.8124.8124.6224.6642,670
5/14/201424.7224.8724.7224.8335,217
5/13/201424.5624.6824.5624.6522,210
5/12/201424.5924.6724.5624.6539,769
5/9/201424.4424.5024.3424.4112,525
5/8/201424.3324.5124.3324.5032,150
5/7/201424.4024.4424.3124.3832,061
5/6/201424.3424.5124.3424.4739,844
5/5/201424.4424.4824.3624.4123,280
5/2/201424.5224.5824.4824.5825,991
5/1/201424.4724.5924.4024.4844,937
4/30/201424.4524.4624.3224.4125,721
4/29/201424.6524.7024.5424.5828,272
4/28/201424.3424.5324.3424.4726,972
4/25/201424.4324.4324.2824.3920,811
4/24/201424.8024.8024.6324.6528,757
4/23/201424.6724.6824.5724.6717,913
4/22/201424.7324.8924.7324.7642,564
4/21/201424.8024.8024.7324.7848,728
4/17/201424.7624.8424.7324.7829,592
4/16/201424.8524.8524.7424.7621,874
4/15/201424.7424.7724.5124.7246,547
4/14/201424.9724.9724.8124.9253,552
4/11/201424.8124.9324.7324.7553,995
4/10/201425.0425.2524.9524.9993,311
4/9/201424.9325.0824.9325.0134,686
Trading Center