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

New Germany Fund (NY: GF )

8.655 -0.085 (-0.97%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 7, 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 (%)
Mar 30, 2007 3.059 3.070 3.047 3.068 113,882 +0.01(+0.30%)
Mar 29, 2007 3.049 3.062 3.019 3.059 215,409 +0.01(+0.18%)
Mar 28, 2007 2.951 3.055 2.951 3.053 306,730 -0.01(-0.30%)
Mar 27, 2007 3.068 3.068 3.014 3.062 249,252 +0.00(+0.06%)
Mar 26, 2007 3.062 3.064 3.015 3.060 221,318 +0.01(+0.31%)
Mar 23, 2007 3.025 3.053 3.021 3.051 277,185 +0.03(+0.99%)
Mar 22, 2007 3.005 3.025 2.997 3.021 242,268 +0.01(+0.18%)
Mar 21, 2007 2.964 3.016 2.926 3.016 262,144 +0.06(+1.95%)
Mar 20, 2007 2.925 2.958 2.923 2.958 170,823 +0.03(+1.15%)
Mar 19, 2007 2.917 2.951 2.902 2.925 243,880 +0.02(+0.77%)
Mar 16, 2007 2.844 2.904 2.844 2.902 309,953 +0.05(+1.63%)
Mar 15, 2007 2.805 2.858 2.805 2.856 342,184 +0.03(+1.19%)
Mar 14, 2007 2.779 2.828 2.755 2.822 647,840 +0.00(+0.07%)
Mar 13, 2007 2.904 2.891 2.820 2.820 229,913 -0.08(-2.88%)
Mar 12, 2007 2.895 2.906 2.873 2.904 109,584 -0.01(-0.26%)
Mar 09, 2007 2.923 2.923 2.882 2.911 192,848 +0.03(+0.90%)
Mar 08, 2007 2.837 2.904 2.837 2.885 247,640 +0.07(+2.58%)
Mar 07, 2007 2.774 2.846 2.772 2.813 243,880 +0.01(+0.47%)
Mar 06, 2007 2.710 2.800 2.710 2.800 492,595 +0.07(+2.45%)
Mar 05, 2007 2.737 2.737 2.660 2.733 691,352 -0.03(-0.94%)
Mar 02, 2007 2.759 2.787 2.722 2.759 882,051 -0.04(-1.33%)
Mar 01, 2007 2.839 2.839 2.729 2.796 587,139 -0.10(-3.41%)
Feb 28, 2007 2.867 2.895 2.841 2.895 322,308 +0.01(+0.39%)
Feb 27, 2007 2.969 2.979 2.755 2.884 1,902,158 -0.17(-5.61%)
Feb 26, 2007 3.040 3.070 3.040 3.055 218,095 +0.01(+0.49%)
Feb 23, 2007 3.070 3.070 3.016 3.040 181,567 +0.00(+0.00%)
Feb 22, 2007 3.038 3.042 3.016 3.040 259,458 +0.01(+0.18%)
Feb 21, 2007 3.034 3.040 3.010 3.034 443,174 -0.00(-0.12%)
Feb 20, 2007 2.999 3.040 2.979 3.038 607,014 +0.04(+1.49%)
Feb 16, 2007 3.006 3.006 2.969 2.993 359,911 -0.00(-0.12%)
Feb 15, 2007 3.001 3.006 2.979 2.997 122,477 -0.01(-0.19%)
Feb 14, 2007 2.956 3.005 2.956 3.003 253,635 +0.05(+1.57%)
Feb 13, 2007 2.911 2.956 2.911 2.956 221,855 +0.02(+0.70%)
Feb 12, 2007 2.923 2.969 2.876 2.936 444,248 -0.00(-0.06%)
Feb 09, 2007 2.932 2.954 2.910 2.938 365,820 +0.01(+0.25%)
Feb 08, 2007 2.921 2.930 2.908 2.930 110,122 -0.01(-0.32%)
Feb 07, 2007 2.908 2.939 2.908 2.939 193,385 +0.02(+0.83%)
Feb 06, 2007 2.923 2.925 2.906 2.915 205,740 +0.01(+0.38%)
Feb 05, 2007 2.904 2.906 2.872 2.904 150,947 +0.01(+0.32%)
Feb 02, 2007 2.882 2.900 2.872 2.895 152,022 +0.03(+0.97%)
Feb 01, 2007 2.858 2.884 2.852 2.867 297,598 +0.01(+0.52%)
Jan 31, 2007 2.824 2.852 2.811 2.852 163,840 +0.01(+0.52%)
Jan 30, 2007 2.802 2.837 2.800 2.837 209,500 +0.04(+1.40%)
Jan 29, 2007 2.785 2.804 2.774 2.798 174,046 +0.02(+0.74%)
Jan 26, 2007 2.763 2.781 2.763 2.777 155,782 -0.00(-0.13%)
Jan 25, 2007 2.785 2.798 2.770 2.781 199,294 -0.01(-0.40%)
Jan 24, 2007 2.772 2.792 2.772 2.792 191,773 +0.02(+0.74%)
Jan 23, 2007 2.740 2.781 2.740 2.772 168,674 +0.02(+0.88%)
Jan 22, 2007 2.744 2.761 2.725 2.748 146,113 -0.01(-0.54%)
Jan 19, 2007 2.714 2.766 2.714 2.763 287,391 +0.03(+1.16%)
Jan 18, 2007 2.735 2.744 2.727 2.731 150,410 +0.00(+0.00%)
Jan 17, 2007 2.710 2.737 2.710 2.731 345,407 -0.00(-0.07%)
Jan 16, 2007 2.699 2.738 2.690 2.733 437,265 -0.00(-0.14%)
Jan 12, 2007 2.696 2.738 2.696 2.737 120,328 +0.02(+0.62%)
Jan 11, 2007 2.677 2.727 2.677 2.720 158,468 +0.04(+1.67%)
Jan 10, 2007 2.681 2.688 2.651 2.675 326,606 -0.04(-1.30%)
Jan 09, 2007 2.709 2.731 2.709 2.710 187,476 -0.00(-0.14%)
Jan 08, 2007 2.709 2.720 2.686 2.714 198,219 +0.01(+0.41%)
Jan 05, 2007 2.718 2.718 2.660 2.703 421,150 -0.04(-1.36%)
Jan 04, 2007 2.727 2.746 2.705 2.740 366,894 +0.02(+0.62%)
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.