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 (%)
Feb 27, 2004 1.484 1.497 1.480 1.491 111,730 +0.01(+0.50%)
Feb 26, 2004 1.480 1.497 1.478 1.484 288,457 +0.00(+0.13%)
Feb 25, 2004 1.473 1.484 1.473 1.482 271,268 +0.01(+0.63%)
Feb 24, 2004 1.484 1.484 1.454 1.473 367,420 -0.02(-1.37%)
Feb 23, 2004 1.512 1.512 1.474 1.493 258,913 -0.01(-0.37%)
Feb 20, 2004 1.523 1.523 1.495 1.499 321,224 -0.03(-1.95%)
Feb 19, 2004 1.543 1.545 1.528 1.528 372,255 -0.01(-0.60%)
Feb 18, 2004 1.553 1.553 1.514 1.538 2,692,806 -0.02(-1.31%)
Feb 17, 2004 1.527 1.564 1.523 1.558 647,283 +0.04(+2.95%)
Feb 13, 2004 1.517 1.521 1.508 1.514 280,937 -0.01(-0.37%)
Feb 12, 2004 1.519 1.521 1.512 1.519 329,819 +0.01(+0.37%)
Feb 11, 2004 1.519 1.519 1.499 1.514 418,988 -0.01(-0.37%)
Feb 10, 2004 1.521 1.528 1.517 1.519 641,911 +0.01(+0.37%)
Feb 09, 2004 1.510 1.519 1.508 1.514 747,733 +0.02(+1.37%)
Feb 06, 2004 1.486 1.493 1.471 1.493 294,903 +0.03(+2.17%)
Feb 05, 2004 1.456 1.461 1.452 1.461 69,294 +0.01(+0.77%)
Feb 04, 2004 1.454 1.456 1.430 1.450 228,294 -0.01(-0.38%)
Feb 03, 2004 1.433 1.456 1.433 1.456 118,176 +0.01(+0.51%)
Feb 02, 2004 1.446 1.450 1.417 1.448 173,504 +0.02(+1.30%)
Jan 30, 2004 1.430 1.461 1.396 1.430 786,946 -0.01(-1.03%)
Jan 29, 2004 1.424 1.445 1.407 1.445 360,437 +0.02(+1.70%)
Jan 28, 2004 1.486 1.489 1.417 1.420 592,492 -0.07(-4.39%)
Jan 27, 2004 1.489 1.502 1.482 1.486 406,633 -0.01(-0.37%)
Jan 26, 2004 1.493 1.495 1.484 1.491 662,324 +0.00(+0.00%)
Jan 23, 2004 1.486 1.504 1.473 1.491 537,701 +0.01(+0.38%)
Jan 22, 2004 1.487 1.489 1.482 1.486 690,793 -0.00(-0.13%)
Jan 21, 2004 1.476 1.499 1.471 1.487 522,124 +0.02(+1.40%)
Jan 20, 2004 1.415 1.582 1.406 1.467 1,501,375 +0.06(+4.10%)
Jan 16, 2004 1.439 1.439 1.406 1.409 452,829 -0.01(-0.79%)
Jan 15, 2004 1.430 1.432 1.415 1.420 335,190 -0.01(-0.65%)
Jan 14, 2004 1.430 1.448 1.422 1.430 428,657 +0.02(+1.32%)
Jan 13, 2004 1.433 1.441 1.411 1.411 594,104 -0.01(-0.91%)
Jan 12, 2004 1.407 1.430 1.407 1.424 738,064 +0.02(+1.59%)
Jan 09, 2004 1.413 1.413 1.391 1.402 583,897 -0.01(-0.79%)
Jan 08, 2004 1.400 1.415 1.400 1.413 671,455 +0.02(+1.47%)
Jan 07, 2004 1.381 1.396 1.381 1.393 256,227 -0.00(-0.27%)
Jan 06, 2004 1.359 1.411 1.359 1.396 458,738 -0.04(-2.60%)
Jan 05, 2004 1.385 1.439 1.365 1.433 742,898 +0.09(+6.35%)
Jan 02, 2004 1.359 1.366 1.340 1.348 565,634 +0.01(+1.12%)
Dec 31, 2003 1.339 1.348 1.327 1.333 349,694 -0.01(-1.11%)
Dec 30, 2003 1.342 1.348 1.333 1.348 282,011 +0.00(+0.28%)
Dec 29, 2003 1.322 1.344 1.318 1.344 354,528 +0.02(+1.69%)
Dec 26, 2003 1.318 1.340 1.318 1.322 90,243 +0.00(+0.28%)
Dec 24, 2003 1.311 1.325 1.311 1.318 160,612 +0.00(+0.28%)
Dec 23, 2003 1.337 1.337 1.316 1.314 257,301 -0.01(-0.56%)
Dec 22, 2003 1.314 1.327 1.314 1.322 403,947 +0.01(+1.00%)
Dec 19, 2003 1.311 1.311 1.305 1.309 109,581 -0.00(-0.14%)
Dec 18, 2003 1.299 1.309 1.299 1.311 258,913 +0.00(+0.14%)
Dec 17, 2003 1.325 1.325 1.299 1.309 255,153 -0.01(-0.57%)
Dec 16, 2003 1.305 1.322 1.303 1.316 92,929 +0.00(+0.14%)
Dec 15, 2003 1.305 1.333 1.305 1.314 293,291 +0.01(+0.86%)
Dec 12, 2003 1.292 1.307 1.292 1.303 236,352 +0.00(+0.00%)
Dec 11, 2003 1.298 1.303 1.294 1.303 155,240 +0.00(+0.14%)
Dec 10, 2003 1.325 1.325 1.296 1.301 190,693 -0.02(-1.27%)
Dec 09, 2003 1.318 1.322 1.311 1.318 246,021 -0.01(-0.98%)
Dec 08, 2003 1.324 1.331 1.305 1.331 209,494 +0.01(+1.13%)
Dec 05, 2003 1.309 1.316 1.309 1.316 105,821 +0.00(+0.14%)
Dec 04, 2003 1.333 1.333 1.314 1.314 147,183 -0.02(-1.26%)
Dec 03, 2003 1.318 1.344 1.318 1.331 272,879 +0.02(+1.42%)
Dec 02, 2003 1.320 1.322 1.307 1.312 428,657 -0.03(-2.22%)
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.