Templeton Dragon Fd Shs  $27.48

up +0.30


28/7/2014 01:43 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
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
4/8/201424.8824.9924.8524.8975,886
4/7/201424.5624.7124.5624.5975,831
4/4/201424.6524.8124.5524.5743,138
4/3/201424.5824.6524.4924.6132,515
4/2/201424.6124.6924.5624.6738,494
4/1/201424.5324.6124.5324.6054,948
3/31/201424.3524.5324.3524.4939,824
3/28/201424.1924.4524.1924.3232,292
3/27/201423.9824.0923.9624.0748,951
3/26/201423.9123.9923.8923.9283,598
3/25/201423.7423.8323.6723.8098,834
3/24/201423.6623.7423.6223.7142,709
3/21/201423.5023.7123.3723.3989,904
3/20/201423.3523.3923.1423.3361,916
3/19/201423.5423.6123.3623.4451,869
3/18/201423.4523.7723.4523.7049,563
3/17/201423.6023.6123.4423.5324,329
3/14/201423.3623.6023.3623.3932,948
3/13/201423.6123.6123.3423.3638,216
3/12/201423.5523.6323.5123.6222,387
3/11/201423.7723.8123.6123.6756,829
3/10/201423.7023.8423.5623.8156,468
3/7/201423.9623.9823.8723.8753,715
3/6/201423.9824.0723.9023.9969,436
3/5/201424.0024.0023.7723.9339,974
Trading Center