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 (%)
Dec 30, 2005 1.886 1.899 1.865 1.897 2,139,526 -0.02(-1.07%)
Dec 29, 2005 1.906 1.938 1.906 1.917 111,193 -0.01(-0.39%)
Dec 28, 2005 1.882 1.930 1.882 1.925 248,707 +0.03(+1.77%)
Dec 27, 2005 1.904 1.921 1.884 1.891 190,693 -0.01(-0.59%)
Dec 23, 2005 1.899 1.921 1.895 1.903 142,885 +0.02(+1.29%)
Dec 22, 2005 1.871 1.878 1.862 1.878 210,568 +0.01(+0.40%)
Dec 21, 2005 1.862 1.880 1.862 1.871 71,442 +0.00(+0.20%)
Dec 20, 2005 1.841 1.875 1.841 1.867 352,380 -0.06(-3.19%)
Dec 19, 2005 1.899 1.936 1.899 1.929 1,215,066 +0.01(+0.58%)
Dec 16, 2005 1.891 1.927 1.890 1.917 326,596 +0.03(+1.38%)
Dec 15, 2005 1.888 1.906 1.880 1.891 202,511 -0.00(-0.20%)
Dec 14, 2005 1.878 1.899 1.878 1.895 137,514 +0.00(+0.10%)
Dec 13, 2005 1.884 1.893 1.884 1.893 1,006,109 -0.00(-0.20%)
Dec 12, 2005 1.890 1.897 1.877 1.897 326,596 +0.03(+1.39%)
Dec 09, 2005 1.880 1.884 1.865 1.871 109,581 +0.01(+0.50%)
Dec 08, 2005 1.856 1.886 1.854 1.862 188,544 +0.00(+0.26%)
Dec 07, 2005 1.867 1.877 1.857 1.857 55,865 -0.02(-1.24%)
Dec 06, 2005 1.863 1.886 1.863 1.880 171,355 +0.02(+1.20%)
Dec 05, 2005 1.845 1.863 1.845 1.858 189,081 +0.01(+0.81%)
Dec 02, 2005 1.891 1.891 1.843 1.843 195,527 -0.03(-1.59%)
Dec 01, 2005 1.858 1.880 1.858 1.873 64,459 +0.02(+1.00%)
Nov 30, 2005 1.849 1.858 1.845 1.854 49,419 -0.00(-0.20%)
Nov 29, 2005 1.836 1.858 1.836 1.858 98,301 +0.00(+0.20%)
Nov 28, 2005 1.845 1.908 1.845 1.854 288,457 +0.01(+0.75%)
Nov 25, 2005 1.852 1.860 1.839 1.840 41,361 -0.01(-0.65%)
Nov 23, 2005 1.850 1.852 1.843 1.852 19,875 +0.00(+0.10%)
Nov 22, 2005 1.836 1.850 1.832 1.850 267,508 +0.01(+0.40%)
Nov 21, 2005 1.839 1.845 1.836 1.843 319,612 +0.01(+0.51%)
Nov 18, 2005 1.837 1.837 1.824 1.834 196,602 +0.01(+0.41%)
Nov 17, 2005 1.815 1.828 1.811 1.826 127,845 +0.01(+0.41%)
Nov 16, 2005 1.813 1.823 1.800 1.819 84,872 -0.01(-0.31%)
Nov 15, 2005 1.841 1.837 1.821 1.824 29,544 -0.02(-0.91%)
Nov 14, 2005 1.824 1.841 1.824 1.841 103,672 +0.01(+0.71%)
Nov 11, 2005 1.836 1.843 1.828 1.828 140,737 -0.00(-0.10%)
Nov 10, 2005 1.837 1.863 1.830 1.830 68,219 +0.00(+0.00%)
Nov 09, 2005 1.843 1.843 1.828 1.830 66,608 -0.01(-0.51%)
Nov 08, 2005 1.858 1.862 1.834 1.839 204,659 -0.02(-1.30%)
Nov 07, 2005 1.880 1.880 1.858 1.863 44,047 -0.02(-1.09%)
Nov 04, 2005 1.880 1.899 1.867 1.884 145,571 +0.01(+0.30%)
Nov 03, 2005 1.860 1.886 1.860 1.878 124,085 +0.03(+1.41%)
Nov 02, 2005 1.823 1.852 1.819 1.852 164,372 +0.03(+1.63%)
Nov 01, 2005 1.819 1.828 1.813 1.823 93,466 +0.00(+0.00%)
Oct 31, 2005 1.815 1.858 1.815 1.823 171,892 +0.01(+0.82%)
Oct 28, 2005 1.811 1.817 1.796 1.808 71,442 +0.01(+0.83%)
Oct 27, 2005 1.821 1.821 1.793 1.793 41,361 -0.03(-1.63%)
Oct 26, 2005 1.815 1.824 1.804 1.823 71,980 +0.01(+0.62%)
Oct 25, 2005 1.815 1.815 1.808 1.811 20,412 +0.00(+0.21%)
Oct 24, 2005 1.793 1.811 1.793 1.808 62,848 +0.03(+1.78%)
Oct 21, 2005 1.800 1.802 1.772 1.776 142,348 -0.01(-0.42%)
Oct 20, 2005 1.800 1.809 1.783 1.783 241,186 -0.02(-1.24%)
Oct 19, 2005 1.772 1.821 1.769 1.806 502,248 -0.03(-1.42%)
Oct 18, 2005 1.824 1.850 1.811 1.832 301,886 -0.04(-2.19%)
Oct 17, 2005 1.880 1.882 1.871 1.873 64,996 -0.01(-0.79%)
Oct 14, 2005 1.880 1.895 1.875 1.888 76,814 +0.01(+0.40%)
Oct 13, 2005 1.899 1.899 1.880 1.880 221,311 -0.03(-1.37%)
Oct 12, 2005 1.931 1.945 1.901 1.906 315,852 -0.04(-2.01%)
Oct 11, 2005 1.938 1.945 1.936 1.945 237,963 +0.01(+0.48%)
Oct 10, 2005 1.951 1.953 1.936 1.936 35,990 -0.01(-0.38%)
Oct 07, 2005 1.903 1.944 1.899 1.944 124,622 +0.03(+1.36%)
Oct 06, 2005 1.917 1.936 1.904 1.917 205,196 -0.05(-2.55%)
Oct 05, 2005 1.962 1.971 1.945 1.968 255,690 -0.01(-0.47%)
Oct 04, 2005 1.973 1.990 1.973 1.977 569,931 +0.01(+0.76%)
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.