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, 2006 2.221 2.221 2.191 2.210 91,320 -0.02(-1.00%)
Jul 28, 2006 2.187 2.232 2.182 2.232 44,586 +0.04(+1.87%)
Jul 27, 2006 2.172 2.197 2.172 2.191 119,791 +0.04(+1.73%)
Jul 26, 2006 2.122 2.184 2.122 2.154 142,890 +0.02(+0.87%)
Jul 25, 2006 1.986 2.135 2.085 2.135 164,914 -0.02(-0.86%)
Jul 24, 2006 2.104 2.154 2.104 2.154 150,947 +0.06(+2.75%)
Jul 21, 2006 2.120 2.120 2.096 2.096 153,633 -0.02(-0.97%)
Jul 20, 2006 2.120 2.126 2.107 2.117 112,808 -0.01(-0.70%)
Jul 19, 2006 2.048 2.139 2.046 2.131 257,846 +0.09(+4.47%)
Jul 18, 2006 2.050 2.059 2.037 2.040 163,303 -0.01(-0.27%)
Jul 17, 2006 2.070 2.070 2.037 2.046 417,927 -0.02(-0.81%)
Jul 14, 2006 2.131 2.139 2.048 2.063 208,963 -0.08(-3.57%)
Jul 13, 2006 2.169 2.169 2.111 2.139 839,614 -0.07(-3.04%)
Jul 12, 2006 2.243 2.243 2.197 2.206 218,632 -0.03(-1.33%)
Jul 11, 2006 2.256 2.256 2.204 2.236 306,193 -0.02(-0.74%)
Jul 10, 2006 2.271 2.274 2.252 2.252 127,311 -0.03(-1.47%)
Jul 07, 2006 2.305 2.305 2.284 2.286 94,543 -0.03(-1.29%)
Jul 06, 2006 2.308 2.327 2.301 2.316 265,367 -0.01(-0.48%)
Jul 05, 2006 2.364 2.364 2.310 2.327 168,137 -0.07(-2.72%)
Jul 03, 2006 2.308 2.401 2.308 2.392 549,536 +0.09(+3.71%)
Jun 30, 2006 2.262 2.306 2.245 2.306 207,351 +0.05(+2.23%)
Jun 29, 2006 2.171 2.256 2.171 2.256 257,309 +0.08(+3.68%)
Jun 28, 2006 2.161 2.184 2.158 2.176 98,304 +0.02(+0.95%)
Jun 27, 2006 2.182 2.208 2.156 2.156 59,089 -0.04(-1.70%)
Jun 26, 2006 2.159 2.193 2.159 2.193 196,071 +0.02(+0.77%)
Jun 23, 2006 2.152 2.182 2.148 2.176 61,238 +0.01(+0.43%)
Jun 22, 2006 2.191 2.191 2.163 2.167 138,055 -0.02(-0.85%)
Jun 21, 2006 2.152 2.199 2.141 2.185 103,138 +0.03(+1.21%)
Jun 20, 2006 2.156 2.167 2.135 2.159 365,283 +0.02(+0.96%)
Jun 19, 2006 2.158 2.212 2.135 2.139 91,857 -0.01(-0.52%)
Jun 16, 2006 2.221 2.221 2.145 2.150 70,907 -0.09(-3.99%)
Jun 15, 2006 2.078 2.241 2.078 2.239 400,737 +0.17(+8.38%)
Jun 14, 2006 2.029 2.066 2.029 2.066 465,198 +0.01(+0.45%)
Jun 13, 2006 2.044 2.074 2.029 2.057 769,780 -0.03(-1.34%)
Jun 12, 2006 2.128 2.131 2.085 2.085 829,407 -0.04(-1.75%)
Jun 09, 2006 2.219 2.234 2.122 2.122 1,061,470 -0.09(-3.96%)
Jun 08, 2006 2.249 2.249 2.087 2.210 1,085,643 -0.09(-4.04%)
Jun 07, 2006 2.303 2.327 2.282 2.303 193,385 -0.06(-2.37%)
Jun 06, 2006 2.346 2.373 2.306 2.359 414,703 -0.00(-0.08%)
Jun 05, 2006 2.364 2.414 2.327 2.360 349,167 -0.09(-3.50%)
Jun 02, 2006 2.385 2.448 2.372 2.446 196,071 +0.04(+1.86%)
Jun 01, 2006 2.327 2.411 2.312 2.401 429,207 +0.07(+2.95%)
May 31, 2006 2.411 2.411 2.323 2.333 458,752 -0.01(-0.40%)
May 30, 2006 2.379 2.400 2.308 2.342 454,455 -0.05(-2.18%)
May 26, 2006 2.383 2.411 2.366 2.394 565,651 +0.07(+2.96%)
May 25, 2006 2.299 2.327 2.282 2.325 281,482 +0.07(+3.22%)
May 24, 2006 2.210 2.252 2.195 2.252 516,768 +0.01(+0.25%)
May 23, 2006 2.264 2.280 2.238 2.247 318,011 +0.02(+1.09%)
May 22, 2006 2.280 2.280 2.206 2.223 615,072 -0.12(-4.94%)
May 19, 2006 2.362 2.362 2.243 2.338 641,394 -0.03(-1.41%)
May 18, 2006 2.379 2.401 2.372 2.372 636,559 +0.01(+0.32%)
May 17, 2006 2.420 2.433 2.327 2.364 820,275 -0.10(-4.01%)
May 16, 2006 2.444 2.494 2.444 2.463 659,658 +0.02(+0.92%)
May 15, 2006 2.485 2.485 2.373 2.441 1,684,063 -0.09(-3.67%)
May 12, 2006 2.560 2.597 2.526 2.534 1,164,071 -0.11(-4.22%)
May 11, 2006 2.737 2.738 2.627 2.645 309,416 -0.07(-2.67%)
May 10, 2006 2.737 2.737 2.718 2.718 230,987 +0.01(+0.27%)
May 09, 2006 2.677 2.746 2.677 2.710 683,294 +0.02(+0.76%)
May 08, 2006 2.697 2.697 2.680 2.690 285,780 +0.01(+0.28%)
May 05, 2006 2.660 2.684 2.649 2.683 515,693 +0.04(+1.55%)
May 04, 2006 2.634 2.643 2.621 2.642 185,327 +0.02(+0.78%)
May 03, 2006 2.643 2.643 2.608 2.621 494,743 -0.04(-1.47%)
May 02, 2006 2.662 2.671 2.651 2.660 531,809 +0.04(+1.49%)
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.