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 (%)
Nov 30, 2011 2.523 2.566 2.523 2.566 409,067 +0.14(+5.65%)
Nov 29, 2011 2.414 2.455 2.414 2.429 58,730 +0.01(+0.47%)
Nov 28, 2011 2.433 2.451 2.406 2.417 96,969 +0.11(+4.56%)
Nov 25, 2011 2.269 2.316 2.269 2.312 47,041 -0.00(-0.16%)
Nov 23, 2011 2.346 2.346 2.303 2.316 291,249 -0.05(-2.15%)
Nov 22, 2011 2.393 2.393 2.352 2.367 102,051 -0.03(-1.10%)
Nov 21, 2011 2.431 2.431 2.365 2.393 194,763 -0.08(-3.12%)
Nov 18, 2011 2.517 2.517 2.470 2.470 85,329 -0.02(-0.61%)
Nov 17, 2011 2.555 2.555 2.478 2.485 162,562 -0.05(-2.15%)
Nov 16, 2011 2.542 2.572 2.540 2.540 105,867 -0.04(-1.60%)
Nov 15, 2011 2.576 2.598 2.568 2.581 66,358 -0.01(-0.29%)
Nov 14, 2011 2.623 2.624 2.581 2.589 44,984 -0.06(-2.13%)
Nov 11, 2011 2.636 2.653 2.636 2.645 62,775 +0.06(+2.33%)
Nov 10, 2011 2.617 2.623 2.581 2.585 63,604 +0.03(+1.10%)
Nov 09, 2011 2.555 2.577 2.549 2.557 113,043 -0.13(-4.83%)
Nov 08, 2011 2.660 2.692 2.632 2.687 190,474 +0.06(+2.22%)
Nov 07, 2011 2.632 2.671 2.611 2.628 40,944 -0.01(-0.36%)
Nov 04, 2011 2.638 2.646 2.621 2.638 49,258 -0.06(-2.16%)
Nov 03, 2011 2.673 2.711 2.647 2.696 259,351 +0.08(+3.17%)
Nov 02, 2011 2.630 2.639 2.613 2.613 43,188 +0.02(+0.94%)
Nov 01, 2011 2.542 2.623 2.542 2.589 190,660 -0.10(-3.71%)
Oct 31, 2011 2.782 2.782 2.685 2.688 60,383 -0.12(-4.22%)
Oct 28, 2011 2.824 2.839 2.796 2.807 51,947 -0.07(-2.36%)
Oct 27, 2011 2.792 2.884 2.784 2.875 161,643 +0.17(+6.41%)
Oct 26, 2011 2.713 2.726 2.658 2.702 136,049 +0.01(+0.42%)
Oct 25, 2011 2.687 2.692 2.660 2.690 33,030 +0.01(+0.21%)
Oct 24, 2011 2.651 2.698 2.636 2.685 69,845 +0.03(+1.28%)
Oct 21, 2011 2.645 2.671 2.626 2.651 144,261 +0.05(+1.73%)
Oct 20, 2011 2.600 2.624 2.553 2.606 42,651 +0.01(+0.51%)
Oct 19, 2011 2.643 2.643 2.587 2.592 81,470 -0.06(-2.27%)
Oct 18, 2011 2.577 2.660 2.574 2.653 68,154 +0.05(+1.95%)
Oct 17, 2011 2.519 2.788 2.517 2.602 132,291 -0.06(-2.28%)
Oct 14, 2011 2.647 2.675 2.647 2.663 57,109 +0.04(+1.67%)
Oct 13, 2011 2.602 2.619 2.577 2.619 56,280 -0.00(-0.07%)
Oct 12, 2011 2.634 2.645 2.621 2.621 610,033 +0.03(+1.16%)
Oct 11, 2011 2.570 2.591 2.539 2.591 220,612 +0.01(+0.36%)
Oct 10, 2011 2.474 2.600 2.472 2.581 112,900 +0.12(+4.73%)
Oct 07, 2011 2.504 2.512 2.465 2.465 118,789 -0.00(-0.08%)
Oct 06, 2011 2.380 2.466 2.367 2.466 205,235 +0.10(+4.05%)
Oct 05, 2011 2.337 2.370 2.314 2.370 319,964 +0.03(+1.45%)
Oct 04, 2011 2.325 2.337 2.276 2.337 262,185 +0.00(+0.00%)
Oct 03, 2011 2.348 2.404 2.337 2.337 144,670 -0.07(-2.82%)
Sep 30, 2011 2.463 2.489 2.399 2.404 248,965 -0.12(-4.84%)
Sep 29, 2011 2.538 2.559 2.496 2.527 219,278 +0.04(+1.59%)
Sep 28, 2011 2.513 2.540 2.487 2.487 42,438 -0.03(-1.27%)
Sep 27, 2011 2.508 2.560 2.508 2.519 234,401 +0.08(+3.40%)
Sep 26, 2011 2.408 2.436 2.369 2.436 258,985 +0.03(+1.41%)
Sep 23, 2011 2.378 2.417 2.369 2.402 182,713 -0.01(-0.55%)
Sep 22, 2011 2.397 2.419 2.369 2.416 313,707 -0.07(-2.73%)
Sep 21, 2011 2.557 2.562 2.483 2.483 388,772 -0.08(-3.30%)
Sep 20, 2011 2.557 2.602 2.540 2.568 171,471 +0.02(+0.81%)
Sep 19, 2011 2.519 2.547 2.485 2.547 303,353 -0.07(-2.66%)
Sep 16, 2011 2.626 2.641 2.600 2.617 110,008 -0.01(-0.50%)
Sep 15, 2011 2.598 2.634 2.596 2.630 253,531 +0.08(+3.17%)
Sep 14, 2011 2.504 2.574 2.465 2.549 491,047 +0.07(+2.89%)
Sep 13, 2011 2.463 2.478 2.434 2.478 214,058 +0.01(+0.46%)
Sep 12, 2011 2.465 2.476 2.433 2.466 140,971 -0.03(-1.06%)
Sep 09, 2011 2.555 2.560 2.483 2.493 397,229 -0.09(-3.50%)
Sep 08, 2011 2.624 2.632 2.581 2.583 153,733 -0.05(-1.93%)
Sep 07, 2011 2.619 2.643 2.600 2.634 316,243 +0.07(+2.56%)
Sep 06, 2011 2.579 2.585 2.500 2.568 695,777 -0.14(-5.01%)
Sep 02, 2011 2.707 2.715 2.688 2.703 365,639 -0.09(-3.17%)
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.