Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
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 (%)
Oct 31, 2002 0.6534 0.6664 0.6515 0.6515 427,596 +0.01(+1.74%)
Oct 30, 2002 0.6385 0.6590 0.6348 0.6404 482,925 +0.01(+2.38%)
Oct 29, 2002 0.6441 0.6441 0.6143 0.6255 208,426 -0.03(-4.27%)
Oct 28, 2002 0.6515 0.6739 0.6515 0.6534 669,327 +0.02(+3.24%)
Oct 25, 2002 0.6292 0.6329 0.6180 0.6329 177,806 +0.00(+0.59%)
Oct 24, 2002 0.6385 0.6441 0.6292 0.6292 257,846 +0.00(+0.60%)
Oct 23, 2002 0.6125 0.6273 0.6125 0.6255 298,135 -0.01(-1.18%)
Oct 22, 2002 0.6329 0.6404 0.6180 0.6329 310,490 -0.02(-2.86%)
Oct 21, 2002 0.6273 0.6609 0.6273 0.6515 285,243 +0.02(+2.94%)
Oct 18, 2002 0.6292 0.6367 0.6125 0.6329 132,146 -0.01(-2.30%)
Oct 17, 2002 0.6348 0.6534 0.6348 0.6478 414,703 +0.04(+6.75%)
Oct 16, 2002 0.6236 0.6367 0.6069 0.6069 102,064 -0.04(-5.51%)
Oct 15, 2002 0.6199 0.6478 0.6199 0.6422 268,590 +0.05(+7.81%)
Oct 14, 2002 0.5957 0.6125 0.5864 0.5957 97,766 -0.00(-0.62%)
Oct 11, 2002 0.5752 0.6106 0.5734 0.5994 256,235 +0.04(+7.33%)
Oct 10, 2002 0.5343 0.5603 0.5343 0.5585 386,233 +0.02(+4.53%)
Oct 09, 2002 0.5566 0.5566 0.5231 0.5343 312,639 -0.03(-4.97%)
Oct 08, 2002 0.5603 0.5622 0.5566 0.5622 137,518 -0.01(-1.31%)
Oct 07, 2002 0.5678 0.5938 0.5603 0.5696 168,137 +0.00(+0.33%)
Oct 04, 2002 0.5864 0.5883 0.5678 0.5678 217,558 -0.02(-4.09%)
Oct 03, 2002 0.5957 0.6013 0.5920 0.5920 230,987 -0.00(-0.62%)
Oct 02, 2002 0.6087 0.6087 0.5957 0.5957 121,940 -0.01(-2.14%)
Oct 01, 2002 0.5976 0.6087 0.5864 0.6087 197,145 +0.01(+1.55%)
Sep 30, 2002 0.5883 0.6050 0.5883 0.5994 449,083 +0.00(+0.62%)
Sep 27, 2002 0.6236 0.6236 0.5883 0.5957 271,813 -0.03(-5.33%)
Sep 26, 2002 0.6236 0.6404 0.6236 0.6292 356,151 +0.01(+2.42%)
Sep 25, 2002 0.6031 0.6143 0.5883 0.6143 639,782 +0.02(+3.45%)
Sep 24, 2002 0.6180 0.6180 0.5938 0.5938 344,333 -0.03(-4.49%)
Sep 23, 2002 0.6218 0.6329 0.6199 0.6218 191,236 -0.01(-1.47%)
Sep 20, 2002 0.6292 0.6404 0.6199 0.6311 209,500 +0.02(+2.73%)
Sep 19, 2002 0.6515 0.6590 0.6143 0.6143 373,340 -0.04(-6.78%)
Sep 18, 2002 0.6553 0.6702 0.6534 0.6590 171,898 -0.01(-1.39%)
Sep 17, 2002 0.6925 0.6925 0.6627 0.6683 188,550 -0.01(-0.83%)
Sep 16, 2002 0.6981 0.6981 0.6609 0.6739 196,071 -0.02(-3.47%)
Sep 13, 2002 0.6981 0.7037 0.6739 0.6981 140,204 -0.01(-0.79%)
Sep 12, 2002 0.7167 0.7241 0.7037 0.7037 182,641 -0.03(-4.06%)
Sep 11, 2002 0.7279 0.7353 0.7167 0.7335 108,510 +0.02(+2.34%)
Sep 10, 2002 0.7316 0.7428 0.7148 0.7167 113,345 -0.01(-2.04%)
Sep 09, 2002 0.7260 0.7353 0.7130 0.7316 84,874 -0.00(-0.25%)
Sep 06, 2002 0.7260 0.7335 0.7204 0.7335 112,270 +0.03(+3.68%)
Sep 05, 2002 0.7260 0.7297 0.7074 0.7074 338,961 -0.04(-5.00%)
Sep 04, 2002 0.7372 0.7521 0.7353 0.7446 182,104 +0.01(+1.78%)
Sep 03, 2002 0.7539 0.7539 0.7316 0.7316 162,765 -0.04(-5.30%)
Aug 30, 2002 0.7651 0.7819 0.7651 0.7726 63,924 +0.01(+1.72%)
Aug 29, 2002 0.7539 0.7726 0.7539 0.7595 211,112 +0.00(+0.00%)
Aug 28, 2002 0.8191 0.8191 0.7595 0.7595 189,624 -0.03(-4.23%)
Aug 27, 2002 0.8005 0.8005 0.7930 0.7930 96,692 +0.00(+0.00%)
Aug 26, 2002 0.7856 0.8098 0.7856 0.7930 96,692 -0.00(-0.47%)
Aug 23, 2002 0.8023 0.8023 0.7874 0.7968 191,236 -0.01(-0.93%)
Aug 22, 2002 0.8005 0.8042 0.7930 0.8042 367,431 +0.01(+0.93%)
Aug 21, 2002 0.7912 0.7968 0.7837 0.7968 194,996 +0.02(+2.39%)
Aug 20, 2002 0.7763 0.8005 0.7763 0.7781 227,764 +0.01(+1.95%)
Aug 16, 2002 0.7502 0.7632 0.7502 0.7632 83,263 +0.01(+1.74%)
Aug 15, 2002 0.7558 0.7595 0.7484 0.7502 137,518 -0.01(-1.47%)
Aug 14, 2002 0.7539 0.7614 0.7428 0.7614 120,865 +0.01(+0.99%)
Aug 13, 2002 0.7577 0.7670 0.7539 0.7539 103,675 -0.01(-0.74%)
Aug 12, 2002 0.7651 0.7670 0.7446 0.7595 96,155 -0.01(-0.97%)
Aug 07, 2002 0.7726 0.7819 0.7577 0.7670 57,478 -0.02(-2.14%)
Aug 06, 2002 0.7558 0.7837 0.7558 0.7837 98,304 +0.04(+4.73%)
Aug 05, 2002 0.7670 0.7670 0.7446 0.7484 146,113 -0.02(-2.19%)
Aug 02, 2002 0.7726 0.7912 0.7651 0.7651 123,014 -0.02(-3.07%)
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.