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 (%)
Jul 31, 2002 0.8340 0.8340 0.7819 0.8005 139,662 -0.02(-2.71%)
Jul 30, 2002 0.8191 0.8247 0.8098 0.8228 236,352 -0.01(-1.56%)
Jul 29, 2002 0.7931 0.8359 0.7931 0.8359 183,710 +0.05(+6.90%)
Jul 26, 2002 0.7819 0.8061 0.7819 0.7819 255,153 +0.01(+1.45%)
Jul 25, 2002 0.7540 0.7782 0.7540 0.7707 242,261 -0.00(-0.24%)
Jul 24, 2002 0.7633 0.7744 0.6981 0.7726 547,907 -0.00(-0.48%)
Jul 23, 2002 0.8284 0.8340 0.7763 0.7763 298,663 -0.04(-5.23%)
Jul 22, 2002 0.8470 0.8526 0.8191 0.8191 254,078 -0.03(-3.30%)
Jul 19, 2002 0.8470 0.8601 0.8470 0.8470 304,572 +0.00(+0.00%)
Jul 17, 2002 0.8601 0.8712 0.8470 0.8470 396,964 -0.04(-4.01%)
Jul 12, 2002 0.8787 0.9085 0.8768 0.8824 68,219 +0.01(+0.85%)
Jul 11, 2002 0.8638 0.8805 0.8601 0.8750 360,974 +0.00(+0.00%)
Jul 10, 2002 0.8657 0.8899 0.8657 0.8750 321,224 +0.01(+1.73%)
Jul 09, 2002 0.9103 0.9103 0.8601 0.8601 220,237 -0.05(-5.52%)
Jul 08, 2002 0.9215 0.9215 0.9103 0.9103 172,967 -0.03(-3.36%)
Jul 05, 2002 0.9457 0.9494 0.9420 0.9420 135,365 +0.01(+1.40%)
Jul 04, 2002 0.9122 0.9308 0.9029 0.9290 141,811 +0.00(+0.00%)
Jul 03, 2002 0.9122 0.9308 0.9029 0.9290 141,811 +0.01(+1.42%)
Jul 02, 2002 0.9215 0.9308 0.8843 0.9159 302,960 -0.01(-1.20%)
Jul 01, 2002 0.9494 0.9494 0.9215 0.9271 314,241 -0.01(-1.39%)
Jun 28, 2002 0.9271 0.9401 0.9271 0.9401 153,629 +0.02(+1.81%)
Jun 27, 2002 0.9196 0.9308 0.9066 0.9234 268,582 +0.03(+3.77%)
Jun 26, 2002 0.8191 0.8899 0.8191 0.8899 467,870 -0.02(-2.65%)
Jun 25, 2002 0.9122 0.9215 0.9029 0.9141 180,487 -0.03(-2.96%)
Jun 21, 2002 0.9569 0.9569 0.9364 0.9420 92,929 +0.00(+0.00%)
Jun 20, 2002 0.9438 0.9494 0.9327 0.9420 97,763 -0.02(-1.75%)
Jun 19, 2002 0.9587 0.9587 0.9401 0.9587 169,744 -0.02(-1.90%)
Jun 18, 2002 0.9494 0.9774 0.9494 0.9774 175,652 +0.02(+2.14%)
Jun 17, 2002 0.9420 0.9587 0.9420 0.9569 161,686 +0.03(+3.01%)
Jun 14, 2002 0.9308 0.9308 0.9215 0.9290 188,544 -0.05(-5.31%)
Jun 12, 2002 1.015 1.016 0.9718 0.9811 157,926 -0.02(-2.23%)
Jun 11, 2002 1.005 1.005 0.9904 1.003 92,392 -0.01(-0.55%)
Jun 10, 2002 0.9904 1.024 0.9848 1.009 166,521 +0.01(+0.56%)
Jun 07, 2002 1.007 1.015 0.9587 1.003 196,602 -0.01(-1.10%)
Jun 06, 2002 1.033 1.037 1.005 1.015 265,896 -0.02(-1.80%)
Jun 05, 2002 1.039 1.039 1.018 1.033 1,009,332 -0.02(-2.29%)
May 31, 2002 1.072 1.080 1.048 1.057 691,868 -0.04(-3.24%)
May 28, 2002 1.085 1.097 1.083 1.093 256,764 +0.01(+0.86%)
May 27, 2002 1.095 1.095 1.083 1.083 188,544 +0.00(+0.00%)
May 24, 2002 1.095 1.095 1.083 1.083 188,544 -0.00(-0.34%)
May 23, 2002 1.097 1.097 1.080 1.087 234,203 +0.01(+0.52%)
May 22, 2002 1.080 1.091 1.080 1.082 103,135 -0.01(-0.68%)
May 21, 2002 1.080 1.100 1.080 1.089 348,619 +0.01(+1.39%)
May 20, 2002 1.093 1.108 1.072 1.074 236,352 -0.03(-3.03%)
May 17, 2002 1.097 1.117 1.097 1.108 416,839 +0.00(+0.00%)
May 16, 2002 1.072 1.108 1.072 1.108 254,616 +0.03(+2.76%)
May 15, 2002 1.076 1.085 1.072 1.078 94,003 -0.01(-1.19%)
May 14, 2002 1.070 1.095 1.070 1.091 376,015 +0.02(+1.91%)
May 13, 2002 1.061 1.080 1.061 1.070 135,902 +0.01(+0.88%)
May 10, 2002 1.061 1.083 1.061 1.061 112,804 -0.00(-0.17%)
May 09, 2002 1.072 1.078 1.059 1.063 186,396 -0.02(-1.72%)
May 08, 2002 1.072 1.085 1.072 1.082 147,720 +0.01(+1.22%)
May 07, 2002 1.061 1.069 1.056 1.069 208,419 +0.00(+0.00%)
May 06, 2002 1.070 1.074 1.061 1.069 314,778 +0.00(+0.17%)
May 03, 2002 1.072 1.072 1.061 1.067 1,020,612 +0.01(+0.53%)
May 02, 2002 1.074 1.078 1.061 1.061 128,919 -0.02(-2.06%)
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.