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 28, 2007 2.867 2.895 2.841 2.895 322,298 +0.01(+0.39%)
Feb 27, 2007 2.969 2.979 2.755 2.884 1,902,100 -0.17(-5.61%)
Feb 26, 2007 3.040 3.070 3.040 3.055 218,088 +0.01(+0.49%)
Feb 23, 2007 3.070 3.070 3.016 3.040 181,561 +0.00(+0.00%)
Feb 22, 2007 3.038 3.042 3.016 3.040 259,450 +0.01(+0.18%)
Feb 21, 2007 3.034 3.040 3.010 3.034 443,160 -0.00(-0.12%)
Feb 20, 2007 2.999 3.040 2.979 3.038 606,996 +0.04(+1.49%)
Feb 16, 2007 3.007 3.007 2.969 2.994 359,900 -0.00(-0.12%)
Feb 15, 2007 3.001 3.007 2.979 2.997 122,473 -0.01(-0.19%)
Feb 14, 2007 2.956 3.005 2.956 3.003 253,627 +0.05(+1.57%)
Feb 13, 2007 2.912 2.956 2.912 2.956 221,849 +0.02(+0.70%)
Feb 12, 2007 2.923 2.969 2.876 2.936 444,235 -0.00(-0.06%)
Feb 09, 2007 2.932 2.954 2.910 2.938 365,809 +0.01(+0.25%)
Feb 08, 2007 2.921 2.930 2.908 2.930 110,118 -0.01(-0.32%)
Feb 07, 2007 2.908 2.940 2.908 2.940 193,379 +0.02(+0.83%)
Feb 06, 2007 2.923 2.925 2.906 2.915 205,734 +0.01(+0.38%)
Feb 05, 2007 2.904 2.906 2.872 2.904 150,943 +0.01(+0.32%)
Feb 02, 2007 2.882 2.900 2.872 2.895 152,017 +0.03(+0.97%)
Feb 01, 2007 2.858 2.884 2.852 2.867 297,589 +0.01(+0.52%)
Jan 31, 2007 2.824 2.852 2.811 2.852 163,835 +0.01(+0.52%)
Jan 30, 2007 2.802 2.837 2.800 2.837 209,494 +0.04(+1.40%)
Jan 29, 2007 2.785 2.804 2.774 2.798 174,041 +0.02(+0.74%)
Jan 26, 2007 2.763 2.781 2.763 2.778 155,777 -0.00(-0.13%)
Jan 25, 2007 2.785 2.798 2.770 2.781 199,288 -0.01(-0.40%)
Jan 24, 2007 2.772 2.792 2.772 2.792 191,767 +0.02(+0.74%)
Jan 23, 2007 2.740 2.781 2.740 2.772 168,669 +0.02(+0.88%)
Jan 22, 2007 2.744 2.761 2.725 2.748 146,108 -0.01(-0.54%)
Jan 19, 2007 2.714 2.766 2.714 2.763 287,383 +0.03(+1.16%)
Jan 18, 2007 2.735 2.744 2.727 2.731 150,406 +0.00(+0.00%)
Jan 17, 2007 2.711 2.737 2.711 2.731 345,396 -0.00(-0.07%)
Jan 16, 2007 2.699 2.738 2.690 2.733 437,252 -0.00(-0.14%)
Jan 12, 2007 2.696 2.738 2.696 2.737 120,324 +0.02(+0.62%)
Jan 11, 2007 2.677 2.727 2.677 2.720 158,463 +0.04(+1.67%)
Jan 10, 2007 2.681 2.688 2.651 2.675 326,596 -0.04(-1.30%)
Jan 09, 2007 2.709 2.731 2.709 2.711 187,470 -0.00(-0.14%)
Jan 08, 2007 2.709 2.720 2.686 2.714 198,213 +0.01(+0.41%)
Jan 05, 2007 2.718 2.718 2.660 2.703 421,137 -0.04(-1.36%)
Jan 04, 2007 2.727 2.746 2.705 2.740 366,883 +0.02(+0.62%)
Jan 03, 2007 2.737 2.755 2.711 2.723 965,822 +0.03(+1.10%)
Dec 29, 2006 2.699 2.699 2.683 2.694 157,926 +0.01(+0.49%)
Dec 28, 2006 2.699 2.699 2.680 2.681 93,466 +0.00(+0.00%)
Dec 27, 2006 2.671 2.696 2.671 2.681 146,645 +0.01(+0.49%)
Dec 26, 2006 2.644 2.670 2.644 2.668 39,213 +0.02(+0.92%)
Dec 22, 2006 2.655 2.655 2.625 2.644 198,213 -0.01(-0.35%)
Dec 21, 2006 2.644 2.657 2.638 2.653 175,652 +0.00(+0.07%)
Dec 20, 2006 2.627 2.664 2.627 2.651 211,105 -0.00(-0.07%)
Dec 19, 2006 2.634 2.658 2.608 2.653 272,342 -0.02(-0.70%)
Dec 18, 2006 2.645 2.679 2.645 2.671 176,190 +0.03(+1.20%)
Dec 15, 2006 2.653 2.671 2.638 2.640 193,916 +0.01(+0.28%)
Dec 14, 2006 2.625 2.655 2.625 2.632 172,967 -0.00(-0.07%)
Dec 13, 2006 2.625 2.644 2.625 2.634 155,777 +0.01(+0.28%)
Dec 12, 2006 2.625 2.647 2.614 2.627 78,426 -0.01(-0.49%)
Dec 11, 2006 2.625 2.649 2.625 2.640 223,997 +0.02(+0.93%)
Dec 08, 2006 2.638 2.638 2.610 2.616 168,132 -0.01(-0.21%)
Dec 07, 2006 2.603 2.634 2.597 2.621 197,676 +0.02(+0.93%)
Dec 06, 2006 2.591 2.597 2.556 2.597 305,646 -0.01(-0.21%)
Dec 05, 2006 2.565 2.603 2.565 2.603 763,848 +0.02(+0.72%)
Dec 04, 2006 2.532 2.584 2.532 2.584 170,818 +0.04(+1.54%)
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.