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 (%)
Mar 31, 2010 2.344 2.357 2.338 2.351 164,227 +0.00(+0.00%)
Mar 30, 2010 2.357 2.359 2.334 2.351 87,917 -0.01(-0.47%)
Mar 29, 2010 2.346 2.364 2.346 2.362 106,149 +0.02(+0.95%)
Mar 26, 2010 2.323 2.342 2.297 2.340 267,395 +0.03(+1.45%)
Mar 25, 2010 2.316 2.323 2.303 2.307 280,233 +0.02(+0.82%)
Mar 24, 2010 2.275 2.290 2.269 2.288 138,980 -0.02(-0.65%)
Mar 23, 2010 2.290 2.303 2.288 2.303 85,538 +0.02(+0.73%)
Mar 22, 2010 2.254 2.307 2.243 2.286 111,182 +0.00(+0.08%)
Mar 19, 2010 2.312 2.312 2.264 2.284 192,460 -0.03(-1.44%)
Mar 18, 2010 2.334 2.353 2.307 2.318 122,038 -0.02(-0.73%)
Mar 17, 2010 2.327 2.349 2.318 2.334 245,785 +0.01(+0.40%)
Mar 16, 2010 2.308 2.327 2.308 2.325 136,004 +0.02(+0.96%)
Mar 15, 2010 2.297 2.303 2.294 2.303 84,662 -0.01(-0.55%)
Mar 12, 2010 2.327 2.327 2.308 2.316 88,804 +0.01(+0.36%)
Mar 11, 2010 2.286 2.307 2.286 2.307 145,281 +0.02(+0.93%)
Mar 10, 2010 2.279 2.290 2.277 2.286 126,131 +0.02(+0.74%)
Mar 09, 2010 2.251 2.269 2.243 2.269 113,626 -0.00(-0.16%)
Mar 08, 2010 2.269 2.279 2.266 2.273 130,676 +0.00(+0.00%)
Mar 05, 2010 2.240 2.273 2.240 2.273 219,045 +0.05(+2.43%)
Mar 04, 2010 2.219 2.225 2.210 2.219 203,311 +0.00(+0.08%)
Mar 03, 2010 2.206 2.230 2.206 2.217 144,948 +0.03(+1.53%)
Mar 02, 2010 2.176 2.197 2.176 2.184 187,513 +0.03(+1.56%)
Mar 01, 2010 2.124 2.156 2.124 2.150 215,322 +0.04(+1.85%)
Feb 26, 2010 2.102 2.113 2.092 2.111 254,132 +0.02(+0.80%)
Feb 25, 2010 2.094 2.122 2.081 2.094 456,530 -0.07(-3.02%)
Feb 24, 2010 2.135 2.169 2.130 2.159 127,286 +0.02(+0.87%)
Feb 23, 2010 2.159 2.161 2.130 2.141 188,319 -0.03(-1.46%)
Feb 22, 2010 2.178 2.180 2.159 2.173 147,725 -0.01(-0.60%)
Feb 19, 2010 2.154 2.189 2.154 2.186 69,267 +0.01(+0.43%)
Feb 18, 2010 2.158 2.180 2.158 2.176 64,309 +0.03(+1.39%)
Feb 17, 2010 2.148 2.154 2.139 2.146 234,461 +0.01(+0.44%)
Feb 16, 2010 2.094 2.143 2.094 2.137 358,783 +0.04(+1.77%)
Feb 12, 2010 2.083 2.100 2.100 2.100 246,558 -0.02(-1.14%)
Feb 11, 2010 2.098 2.137 2.085 2.124 250,920 +0.01(+0.53%)
Feb 10, 2010 2.100 2.119 2.094 2.113 132,228 -0.00(-0.09%)
Feb 09, 2010 2.098 2.126 2.087 2.115 119,519 +0.06(+2.71%)
Feb 08, 2010 2.066 2.078 2.059 2.059 342,184 -0.03(-1.34%)
Feb 05, 2010 2.122 2.122 2.031 2.087 483,947 -0.06(-2.61%)
Feb 04, 2010 2.169 2.191 2.141 2.143 329,432 -0.09(-4.00%)
Feb 03, 2010 2.238 2.241 2.221 2.232 167,713 -0.01(-0.35%)
Feb 02, 2010 2.213 2.256 2.212 2.240 155,562 +0.03(+1.37%)
Feb 01, 2010 2.193 2.210 2.187 2.210 62,778 +0.04(+1.89%)
Jan 29, 2010 2.195 2.208 2.156 2.169 224,148 -0.01(-0.43%)
Jan 28, 2010 2.215 2.215 2.173 2.178 101,626 -0.02(-1.10%)
Jan 27, 2010 2.197 2.204 2.176 2.202 184,424 -0.01(-0.59%)
Jan 26, 2010 2.234 2.241 2.213 2.215 183,812 -0.04(-1.65%)
Jan 25, 2010 2.227 2.253 2.227 2.253 160,408 +0.03(+1.43%)
Jan 22, 2010 2.254 2.256 2.221 2.221 137,213 -0.05(-2.19%)
Jan 21, 2010 2.316 2.316 2.251 2.271 118,842 -0.05(-2.26%)
Jan 20, 2010 2.348 2.348 2.295 2.323 198,885 -0.06(-2.58%)
Jan 19, 2010 2.338 2.385 2.327 2.385 203,972 -0.02(-0.70%)
Jan 15, 2010 2.361 2.401 2.401 2.401 391,055 +0.01(+0.62%)
Jan 14, 2010 2.370 2.388 2.370 2.387 118,450 +0.02(+0.79%)
Jan 13, 2010 2.357 2.369 2.353 2.368 100,874 +0.02(+0.95%)
Jan 12, 2010 2.349 2.349 2.338 2.346 96,641 -0.03(-1.18%)
Jan 11, 2010 2.364 2.375 2.357 2.374 108,458 +0.02(+1.03%)
Jan 08, 2010 2.346 2.353 2.346 2.349 112,353 +0.00(+0.08%)
Jan 07, 2010 2.325 2.357 2.325 2.348 114,872 +0.00(+0.20%)
Jan 06, 2010 2.327 2.346 2.327 2.343 107,384 +0.03(+1.41%)
Jan 05, 2010 2.308 2.316 2.307 2.310 207,066 +0.02(+0.73%)
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.