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 (%)
Jun 28, 2002 0.9271 0.9401 0.9271 0.9401 153,633 +0.02(+1.81%)
Jun 27, 2002 0.9196 0.9308 0.9066 0.9233 268,590 +0.03(+3.77%)
Jun 26, 2002 0.8191 0.8898 0.8191 0.8898 467,884 -0.02(-2.65%)
Jun 25, 2002 0.9122 0.9215 0.9029 0.9140 180,492 -0.03(-2.96%)
Jun 21, 2002 0.9568 0.9568 0.9364 0.9420 92,932 +0.00(+0.00%)
Jun 20, 2002 0.9438 0.9494 0.9326 0.9420 97,766 -0.02(-1.75%)
Jun 19, 2002 0.9587 0.9587 0.9401 0.9587 169,749 -0.02(-1.90%)
Jun 18, 2002 0.9494 0.9773 0.9494 0.9773 175,658 +0.02(+2.14%)
Jun 17, 2002 0.9420 0.9587 0.9420 0.9568 161,691 +0.03(+3.01%)
Jun 14, 2002 0.9308 0.9308 0.9215 0.9289 188,550 -0.05(-5.31%)
Jun 12, 2002 1.015 1.016 0.9717 0.9810 157,931 -0.02(-2.23%)
Jun 11, 2002 1.005 1.005 0.9904 1.003 92,395 -0.01(-0.55%)
Jun 10, 2002 0.9904 1.024 0.9848 1.009 166,526 +0.01(+0.56%)
Jun 07, 2002 1.007 1.015 0.9587 1.003 196,608 -0.01(-1.10%)
Jun 06, 2002 1.033 1.037 1.005 1.015 265,904 -0.02(-1.80%)
Jun 05, 2002 1.039 1.039 1.018 1.033 1,009,363 -0.02(-2.29%)
May 31, 2002 1.072 1.080 1.048 1.057 691,889 -0.04(-3.24%)
May 28, 2002 1.085 1.096 1.083 1.093 256,772 +0.01(+0.86%)
May 27, 2002 1.095 1.095 1.083 1.083 188,550 +0.00(+0.00%)
May 24, 2002 1.095 1.095 1.083 1.083 188,550 -0.00(-0.34%)
May 23, 2002 1.096 1.096 1.080 1.087 234,211 +0.01(+0.52%)
May 22, 2002 1.080 1.091 1.080 1.082 103,138 -0.01(-0.68%)
May 21, 2002 1.080 1.100 1.080 1.089 348,630 +0.01(+1.39%)
May 20, 2002 1.093 1.108 1.072 1.074 236,359 -0.03(-3.02%)
May 17, 2002 1.096 1.117 1.096 1.108 416,852 +0.00(+0.00%)
May 16, 2002 1.072 1.108 1.072 1.108 254,623 +0.03(+2.76%)
May 15, 2002 1.076 1.085 1.072 1.078 94,006 -0.01(-1.19%)
May 14, 2002 1.070 1.095 1.070 1.091 376,026 +0.02(+1.91%)
May 13, 2002 1.061 1.080 1.061 1.070 135,906 +0.01(+0.88%)
May 10, 2002 1.061 1.083 1.061 1.061 112,808 -0.00(-0.18%)
May 09, 2002 1.072 1.078 1.059 1.063 186,401 -0.02(-1.72%)
May 08, 2002 1.072 1.085 1.072 1.082 147,724 +0.01(+1.22%)
May 07, 2002 1.061 1.069 1.056 1.069 208,426 +0.00(+0.00%)
May 06, 2002 1.070 1.074 1.061 1.069 314,788 +0.00(+0.17%)
May 03, 2002 1.072 1.072 1.061 1.067 1,020,644 +0.01(+0.53%)
May 02, 2002 1.074 1.078 1.061 1.061 128,923 -0.02(-2.06%)
May 01, 2002 1.080 1.083 1.061 1.083 227,227 +0.02(+1.93%)
Apr 30, 2002 1.070 1.080 1.063 1.063 244,954 -0.02(-1.89%)
Apr 29, 2002 1.080 1.085 1.061 1.083 203,591 -0.00(-0.17%)
Apr 26, 2002 1.080 1.087 1.052 1.085 134,295 -0.00(-0.17%)
Apr 25, 2002 1.098 1.098 1.061 1.087 3,008,215 -0.01(-0.51%)
Apr 24, 2002 1.098 1.098 1.089 1.093 124,626 -0.01(-0.68%)
Apr 23, 2002 1.102 1.108 1.089 1.100 228,839 -0.00(-0.17%)
Apr 22, 2002 1.109 1.113 1.102 1.102 161,154 -0.01(-1.33%)
Apr 19, 2002 1.117 1.121 1.113 1.117 82,188 -0.01(-0.66%)
Apr 18, 2002 1.102 1.130 1.102 1.124 189,624 +0.02(+1.86%)
Apr 17, 2002 1.108 1.109 1.098 1.104 201,442 +0.01(+0.51%)
Apr 16, 2002 1.091 1.098 1.083 1.098 551,685 +0.01(+1.38%)
Apr 15, 2002 1.082 1.089 1.080 1.083 75,742 -0.01(-0.85%)
Apr 12, 2002 1.104 1.104 1.082 1.093 199,831 +0.00(+0.17%)
Apr 11, 2002 1.089 1.095 1.082 1.091 214,872 -0.01(-0.68%)
Apr 10, 2002 1.098 1.106 1.089 1.098 285,243 +0.02(+1.55%)
Apr 09, 2002 1.093 1.098 1.070 1.082 234,748 -0.00(-0.34%)
Apr 08, 2002 1.100 1.100 1.083 1.085 255,161 -0.02(-1.52%)
Apr 05, 2002 1.098 1.109 1.098 1.102 78,965 +0.00(+0.17%)
Apr 04, 2002 1.100 1.108 1.100 1.100 53,180 -0.01(-0.67%)
Apr 03, 2002 1.111 1.126 1.100 1.108 10,797,343 +0.00(+0.00%)
Apr 02, 2002 1.119 1.119 1.098 1.108 174,046 -0.00(-0.34%)
Apr 01, 2002 1.102 1.117 1.102 1.111 241,731 +0.01(+0.84%)
Mar 29, 2002 1.095 1.111 1.095 1.102 204,666 +0.00(+0.00%)
Mar 28, 2002 1.095 1.111 1.095 1.102 204,666 +0.01(+0.68%)
Mar 27, 2002 1.093 1.098 1.093 1.095 236,896 +0.00(+0.00%)
Mar 26, 2002 1.098 1.102 1.093 1.095 297,061 -0.00(-0.17%)
Mar 25, 2002 1.098 1.108 1.096 1.096 174,583 -0.00(-0.17%)
Mar 22, 2002 1.111 1.111 1.096 1.098 222,930 -0.01(-0.67%)
Mar 21, 2002 1.100 1.106 1.091 1.106 157,931 +0.00(+0.17%)
Mar 20, 2002 1.108 1.108 1.091 1.104 218,095 -0.00(-0.34%)
Mar 19, 2002 1.108 1.113 1.108 1.108 275,036 +0.00(+0.00%)
Mar 18, 2002 1.102 1.111 1.102 1.108 460,901 +0.01(+0.68%)
Mar 15, 2002 1.098 1.102 1.091 1.100 579,081 +0.00(+0.17%)
Mar 14, 2002 1.098 1.100 1.091 1.098 389,993 +0.00(+0.17%)
Mar 13, 2002 1.098 1.098 1.095 1.096 392,142 -0.00(-0.34%)
Mar 12, 2002 1.113 1.113 1.098 1.100 246,029 -0.02(-1.66%)
Mar 11, 2002 1.108 1.121 1.108 1.119 399,662 -0.00(-0.17%)
Mar 08, 2002 1.113 1.124 1.113 1.121 435,653 +0.01(+1.35%)
Mar 07, 2002 1.108 1.117 1.106 1.106 381,398 +0.01(+0.68%)
Mar 06, 2002 1.098 1.106 1.096 1.098 811,680 +0.01(+0.68%)
Mar 05, 2002 1.109 1.117 1.089 1.091 764,946 -0.03(-2.66%)
Mar 04, 2002 1.100 1.121 1.098 1.121 456,604 +0.03(+2.91%)
Mar 01, 2002 1.061 1.089 1.061 1.089 314,788 +0.01(+1.39%)
Feb 28, 2002 1.076 1.076 1.061 1.074 114,419 +0.02(+1.94%)
Feb 27, 2002 1.052 1.070 1.050 1.054 214,872 +0.01(+0.71%)
Feb 26, 2002 1.054 1.067 1.046 1.046 121,402 -0.01(-0.53%)
Feb 25, 2002 1.035 1.052 1.035 1.052 646,229 +0.01(+0.89%)
Feb 22, 2002 1.042 1.042 1.029 1.042 81,114 -0.00(-0.36%)
Feb 21, 2002 1.033 1.056 1.028 1.046 177,806 -0.01(-0.53%)
Feb 20, 2002 1.059 1.059 1.028 1.052 235,822 -0.02(-1.74%)
Feb 19, 2002 1.070 1.070 1.061 1.070 169,212 -0.01(-0.86%)
Feb 18, 2002 1.106 1.106 1.080 1.080 8,809,772 +0.00(+0.00%)
Feb 15, 2002 1.106 1.106 1.080 1.080 113,345 -0.02(-2.19%)
Feb 14, 2002 1.108 1.117 1.100 1.104 116,568 -0.00(-0.34%)
Feb 13, 2002 1.098 1.108 1.098 1.108 131,609 +0.01(+0.85%)
Feb 12, 2002 1.098 1.117 1.098 1.098 167,063 -0.01(-1.34%)
Feb 11, 2002 1.098 1.117 1.098 1.113 67,147 +0.03(+3.10%)
Feb 08, 2002 1.093 1.108 1.078 1.080 243,880 -0.00(-0.17%)
Feb 07, 2002 1.078 1.100 1.078 1.082 157,394 +0.00(+0.17%)
Feb 06, 2002 1.080 1.091 1.070 1.080 159,005 -0.00(-0.34%)
Feb 05, 2002 1.083 1.102 1.080 1.083 170,286 -0.02(-1.69%)
Feb 04, 2002 1.106 1.108 1.100 1.102 117,105 -0.01(-0.84%)
Feb 01, 2002 1.132 1.132 1.108 1.111 164,914 -0.01(-0.83%)
Jan 31, 2002 1.119 1.126 1.117 1.121 157,931 +0.00(+0.33%)
Jan 30, 2002 1.102 1.117 1.098 1.117 478,091 +0.01(+0.84%)
Jan 29, 2002 1.136 1.136 1.104 1.108 442,637 -0.01(-0.83%)
Jan 28, 2002 1.126 1.126 1.111 1.117 364,208 -0.01(-0.83%)
Jan 25, 2002 1.117 1.145 1.117 1.126 106,899 -0.03(-2.42%)
Jan 24, 2002 1.149 1.158 1.134 1.154 139,667 +0.02(+2.14%)
Jan 23, 2002 1.119 1.134 1.119 1.130 171,360 +0.01(+1.17%)
Jan 22, 2002 1.123 1.132 1.117 1.117 256,235 -0.00(-0.17%)
Jan 21, 2002 1.128 1.128 1.117 1.119 410,406 +0.00(+0.00%)
Jan 18, 2002 1.128 1.128 1.117 1.119 410,406 -0.01(-0.66%)
Jan 17, 2002 1.119 1.139 1.119 1.126 365,283 +0.01(+0.67%)
Jan 16, 2002 1.126 1.132 1.119 1.119 256,235 -0.03(-2.59%)
Jan 15, 2002 1.136 1.152 1.134 1.149 207,889 +0.00(+0.32%)
Jan 14, 2002 1.158 1.158 1.136 1.145 323,920 -0.02(-1.60%)
Jan 11, 2002 1.160 1.163 1.160 1.163 173,509 +0.00(+0.16%)
Jan 10, 2002 1.163 1.173 1.158 1.162 246,029 +0.07(+6.30%)
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.