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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2008 2.912 2.916 2.830 2.860 330,522 -0.08(-2.85%)
Feb 28, 2008 2.955 2.968 2.923 2.944 543,192 -0.04(-1.19%)
Feb 27, 2008 2.916 2.983 2.916 2.979 386,234 +0.03(+1.14%)
Feb 26, 2008 2.907 2.968 2.899 2.946 488,926 +0.07(+2.27%)
Feb 25, 2008 2.834 2.882 2.828 2.880 356,235 +0.06(+1.98%)
Feb 22, 2008 2.826 2.828 2.798 2.824 646,061 +0.03(+1.20%)
Feb 21, 2008 2.837 2.837 2.791 2.791 159,636 -0.02(-0.66%)
Feb 20, 2008 2.798 2.819 2.787 2.809 561,571 -0.01(-0.20%)
Feb 19, 2008 2.862 2.862 2.806 2.815 193,384 +0.04(+1.55%)
Feb 18, 2008 2.750 2.772 2.707 2.772 0 +0.00(+0.00%)
Feb 15, 2008 2.750 2.772 2.707 2.772 344,985 +0.02(+0.59%)
Feb 14, 2008 2.776 2.785 2.752 2.756 315,667 -0.01(-0.39%)
Feb 13, 2008 2.879 2.879 2.723 2.767 607,475 +0.08(+2.85%)
Feb 12, 2008 2.675 2.729 2.664 2.690 611,224 +0.06(+2.20%)
Feb 11, 2008 2.628 2.649 2.606 2.632 196,063 +0.01(+0.36%)
Feb 08, 2008 2.640 2.656 2.610 2.623 974,397 -0.04(-1.54%)
Feb 07, 2008 2.664 2.699 2.651 2.664 538,338 -0.03(-1.11%)
Feb 06, 2008 2.740 2.763 2.690 2.694 801,685 -0.03(-0.96%)
Feb 05, 2008 2.800 2.800 2.716 2.720 251,775 -0.13(-4.71%)
Feb 04, 2008 2.903 2.903 2.819 2.854 492,836 -0.03(-1.10%)
Feb 01, 2008 2.879 2.899 2.849 2.886 412,327 +0.01(+0.52%)
Jan 31, 2008 2.832 2.882 2.795 2.871 785,860 -0.01(-0.19%)
Jan 30, 2008 2.828 2.908 2.819 2.877 728,005 +0.03(+1.05%)
Jan 29, 2008 2.811 2.856 2.806 2.847 226,062 +0.06(+2.08%)
Jan 28, 2008 2.772 2.791 2.735 2.789 380,341 +0.04(+1.63%)
Jan 25, 2008 2.781 2.795 2.697 2.744 492,301 +0.02(+0.89%)
Jan 24, 2008 2.660 2.722 2.651 2.720 826,573 +0.14(+5.25%)
Jan 23, 2008 2.473 2.595 2.473 2.584 762,290 +0.00(+0.10%)
Jan 22, 2008 2.520 2.595 2.455 2.582 1,288,838 -0.16(-5.73%)
Jan 21, 2008 2.767 2.800 2.722 2.739 0 +0.00(+0.00%)
Jan 18, 2008 2.767 2.800 2.722 2.739 1,666,860 -0.04(-1.54%)
Jan 17, 2008 2.821 2.821 2.707 2.781 2,311,785 -0.04(-1.26%)
Jan 16, 2008 2.864 2.892 2.800 2.817 395,340 -0.09(-2.96%)
Jan 15, 2008 2.940 2.949 2.895 2.903 372,225 -0.08(-2.81%)
Jan 14, 2008 3.033 3.033 2.979 2.987 152,136 +0.06(+2.17%)
Jan 11, 2008 2.942 2.942 2.903 2.923 361,056 -0.06(-2.06%)
Jan 10, 2008 2.931 2.987 2.914 2.985 310,171 +0.01(+0.31%)
Jan 09, 2008 2.953 2.987 2.940 2.976 273,738 +0.02(+0.57%)
Jan 08, 2008 3.043 3.069 2.959 2.959 289,809 -0.08(-2.64%)
Jan 07, 2008 3.119 3.121 3.033 3.039 641,223 -0.08(-2.46%)
Jan 04, 2008 3.127 3.157 3.097 3.116 310,380 -0.08(-2.51%)
Jan 03, 2008 3.218 3.226 3.117 3.196 392,126 -0.02(-0.70%)
Jan 02, 2008 3.257 3.271 3.134 3.218 248,025 -0.04(-1.37%)
Jan 01, 2008 3.254 3.358 3.252 3.263 0 +0.00(+0.00%)
Dec 31, 2007 3.254 3.358 3.252 3.263 188,563 +0.01(+0.40%)
Dec 28, 2007 3.211 3.256 3.211 3.250 143,029 +0.05(+1.69%)
Dec 27, 2007 3.205 3.208 3.188 3.196 185,349 +0.00(+0.00%)
Dec 26, 2007 3.183 3.211 3.183 3.196 155,886 +0.01(+0.37%)
Dec 24, 2007 3.155 3.188 3.155 3.184 114,638 +0.03(+0.93%)
Dec 21, 2007 3.099 3.179 3.099 3.155 184,278 +0.08(+2.67%)
Dec 20, 2007 3.052 3.084 3.052 3.073 77,139 +0.02(+0.55%)
Dec 19, 2007 3.052 3.076 3.030 3.056 48,212 -0.05(-1.68%)
Dec 18, 2007 3.099 3.116 3.073 3.108 207,848 +0.02(+0.54%)
Dec 17, 2007 3.134 3.134 3.080 3.091 225,526 -0.09(-2.70%)
Dec 14, 2007 3.205 3.216 3.177 3.177 161,779 -0.07(-2.01%)
Dec 13, 2007 3.285 3.285 3.207 3.243 148,386 -0.09(-2.69%)
Dec 12, 2007 3.330 3.341 3.295 3.332 235,168 +0.09(+2.70%)
Dec 11, 2007 3.308 3.325 3.239 3.244 168,207 -0.06(-1.86%)
Dec 10, 2007 3.295 3.317 3.295 3.306 96,424 +0.05(+1.43%)
Dec 07, 2007 3.248 3.267 3.220 3.259 333,200 +0.01(+0.34%)
Dec 06, 2007 3.207 3.263 3.207 3.248 444,624 +0.01(+0.40%)
Dec 05, 2007 3.220 3.248 3.220 3.235 97,496 +0.04(+1.23%)
Dec 04, 2007 3.170 3.203 3.155 3.196 276,952 -0.00(-0.06%)
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.