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: 4:10 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 28, 2011 3.132 3.168 3.130 3.168 249,387 +0.08(+2.50%)
Feb 25, 2011 3.091 3.113 3.083 3.091 294,278 +0.01(+0.37%)
Feb 24, 2011 3.091 3.094 3.053 3.079 317,898 -0.03(-0.91%)
Feb 23, 2011 3.123 3.155 3.087 3.108 226,735 -0.01(-0.36%)
Feb 22, 2011 3.142 3.145 3.095 3.119 451,998 -0.06(-1.84%)
Feb 18, 2011 3.187 3.192 3.155 3.177 391,695 -0.02(-0.76%)
Feb 17, 2011 3.194 3.204 3.179 3.202 224,153 -0.00(-0.06%)
Feb 16, 2011 3.174 3.204 3.163 3.204 213,235 +0.03(+0.89%)
Feb 15, 2011 3.181 3.191 3.166 3.175 109,348 +0.01(+0.18%)
Feb 14, 2011 3.170 3.198 3.157 3.170 182,231 -0.02(-0.47%)
Feb 11, 2011 3.155 3.187 3.155 3.185 133,520 +0.01(+0.42%)
Feb 10, 2011 3.155 3.185 3.147 3.172 131,013 -0.01(-0.30%)
Feb 09, 2011 3.179 3.211 3.166 3.181 389,474 -0.02(-0.59%)
Feb 08, 2011 3.189 3.207 3.181 3.200 170,230 +0.02(+0.77%)
Feb 07, 2011 3.153 3.187 3.147 3.175 220,195 +0.02(+0.72%)
Feb 04, 2011 3.168 3.168 3.130 3.153 174,608 -0.01(-0.30%)
Feb 03, 2011 3.143 3.166 3.132 3.162 153,830 +0.01(+0.24%)
Feb 02, 2011 3.145 3.164 3.140 3.155 289,508 -0.02(-0.65%)
Feb 01, 2011 3.145 3.175 3.087 3.175 199,518 +0.05(+1.50%)
Jan 31, 2011 3.132 3.142 3.119 3.128 235,059 +0.00(+0.00%)
Jan 28, 2011 3.175 3.192 3.123 3.128 646,682 -0.02(-0.72%)
Jan 27, 2011 3.125 3.155 3.125 3.151 492,177 +0.05(+1.45%)
Jan 26, 2011 3.087 3.106 3.074 3.106 683,504 +0.08(+2.74%)
Jan 25, 2011 3.032 3.055 3.015 3.023 167,037 -0.02(-0.56%)
Jan 24, 2011 3.055 3.055 3.031 3.040 164,753 +0.01(+0.25%)
Jan 21, 2011 3.063 3.064 3.032 3.032 592,648 -0.01(-0.43%)
Jan 20, 2011 3.055 3.057 3.027 3.046 610,541 +0.00(+0.00%)
Jan 19, 2011 3.059 3.059 3.038 3.046 154,988 -0.02(-0.55%)
Jan 18, 2011 3.027 3.063 3.027 3.063 91,997 +0.03(+1.06%)
Jan 14, 2011 2.995 3.031 2.995 3.031 91,705 +0.02(+0.69%)
Jan 13, 2011 2.995 3.017 2.995 3.010 128,128 +0.04(+1.20%)
Jan 12, 2011 2.957 2.983 2.957 2.974 187,501 +0.06(+1.94%)
Jan 11, 2011 2.940 2.940 2.904 2.918 207,131 -0.00(-0.06%)
Jan 10, 2011 2.935 2.938 2.908 2.919 315,114 -0.05(-1.65%)
Jan 07, 2011 2.974 2.985 2.953 2.968 255,715 -0.02(-0.50%)
Jan 06, 2011 3.006 3.006 2.967 2.983 235,378 -0.01(-0.25%)
Jan 05, 2011 2.976 2.997 2.970 2.991 140,246 -0.04(-1.18%)
Jan 04, 2011 3.010 3.032 3.008 3.027 276,046 +0.02(+0.75%)
Jan 03, 2011 2.970 3.006 2.970 3.004 103,887 +0.05(+1.53%)
Dec 31, 2010 2.936 2.959 2.929 2.959 117,296 +0.02(+0.58%)
Dec 30, 2010 2.929 2.955 2.929 2.942 213,968 +0.01(+0.26%)
Dec 29, 2010 2.919 2.940 2.919 2.935 68,107 +0.01(+0.35%)
Dec 28, 2010 2.922 2.930 2.917 2.924 190,553 +0.01(+0.19%)
Dec 27, 2010 2.920 2.924 2.905 2.919 575,405 +0.03(+0.91%)
Dec 23, 2010 2.896 2.898 2.892 2.892 117,168 +0.00(+0.06%)
Dec 22, 2010 2.881 2.894 2.862 2.890 125,746 +0.02(+0.52%)
Dec 21, 2010 2.851 2.875 2.851 2.875 74,548 +0.04(+1.25%)
Dec 20, 2010 2.836 2.845 2.810 2.840 289,583 -0.00(-0.07%)
Dec 17, 2010 2.847 2.847 2.829 2.842 211,087 -0.01(-0.26%)
Dec 16, 2010 2.836 2.849 2.825 2.849 105,751 +0.01(+0.40%)
Dec 15, 2010 2.827 2.842 2.821 2.838 323,277 -0.01(-0.39%)
Dec 14, 2010 2.832 2.853 2.832 2.849 236,731 +0.02(+0.60%)
Dec 13, 2010 2.830 2.845 2.825 2.832 339,842 +0.03(+0.93%)
Dec 10, 2010 2.789 2.812 2.789 2.806 284,814 +0.02(+0.67%)
Dec 09, 2010 2.844 2.844 2.786 2.787 657,737 -0.06(-1.98%)
Dec 08, 2010 2.851 2.862 2.832 2.844 275,984 +0.01(+0.33%)
Dec 07, 2010 2.885 2.896 2.834 2.834 477,325 -0.00(-0.00%)
Dec 06, 2010 2.829 2.834 2.814 2.834 358,700 +0.02(+0.80%)
Dec 03, 2010 2.785 2.823 2.785 2.812 924,135 +0.03(+1.01%)
Dec 02, 2010 2.769 2.791 2.769 2.784 563,914 +0.03(+0.95%)
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.