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

New Germany Fund (NY: GF )

8.650 -0.090 (-1.03%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Jul 30, 2010 2.398 2.402 2.380 2.398 140,775 -0.02(-0.70%)
Jul 29, 2010 2.421 2.436 2.415 2.415 123,447 +0.01(+0.62%)
Jul 28, 2010 2.410 2.421 2.391 2.400 102,268 -0.02(-1.00%)
Jul 27, 2010 2.411 2.428 2.411 2.424 81,314 +0.03(+1.10%)
Jul 26, 2010 2.376 2.400 2.374 2.398 325,674 +0.02(+0.86%)
Jul 23, 2010 2.355 2.380 2.355 2.378 239,267 +0.01(+0.32%)
Jul 22, 2010 2.329 2.377 2.329 2.370 338,154 +0.08(+3.51%)
Jul 21, 2010 2.327 2.327 2.284 2.290 218,815 -0.02(-0.73%)
Jul 20, 2010 2.279 2.309 2.279 2.307 192,270 -0.02(-0.80%)
Jul 19, 2010 2.295 2.336 2.295 2.325 256,605 +0.02(+0.81%)
Jul 16, 2010 2.307 2.363 2.288 2.307 120,938 -0.06(-2.37%)
Jul 15, 2010 2.348 2.363 2.335 2.363 337,550 +0.04(+1.53%)
Jul 14, 2010 2.301 2.329 2.301 2.327 58,043 +0.01(+0.24%)
Jul 13, 2010 2.295 2.327 2.295 2.322 109,410 +0.05(+2.05%)
Jul 12, 2010 2.260 2.275 2.260 2.275 125,448 +0.00(+0.16%)
Jul 09, 2010 2.271 2.271 2.245 2.271 75,429 +0.02(+0.83%)
Jul 08, 2010 2.262 2.267 2.243 2.252 104,264 -0.00(-0.08%)
Jul 07, 2010 2.211 2.254 2.211 2.254 188,306 +0.02(+1.09%)
Jul 06, 2010 2.223 2.245 2.223 2.230 106,008 +0.07(+3.11%)
Jul 02, 2010 2.163 2.176 2.153 2.163 36,109 +0.01(+0.61%)
Jul 01, 2010 2.133 2.150 2.122 2.150 129,835 +0.01(+0.35%)
Jun 30, 2010 2.153 2.168 2.142 2.142 92,789 -0.02(-0.95%)
Jun 29, 2010 2.191 2.196 2.154 2.163 131,600 -0.06(-2.69%)
Jun 25, 2010 2.223 2.223 2.193 2.223 161,408 -0.01(-0.50%)
Jun 24, 2010 2.254 2.254 2.219 2.234 214,230 -0.03(-1.16%)
Jun 23, 2010 2.224 2.273 2.209 2.260 302,291 +0.02(+1.00%)
Jun 22, 2010 2.234 2.252 2.230 2.238 131,162 -0.01(-0.50%)
Jun 21, 2010 2.267 2.267 2.230 2.249 162,805 +0.03(+1.52%)
Jun 18, 2010 2.215 2.217 2.195 2.215 48,777 +0.01(+0.34%)
Jun 17, 2010 2.217 2.217 2.189 2.208 92,195 +0.01(+0.51%)
Jun 16, 2010 2.172 2.204 2.172 2.196 106,489 -0.01(-0.59%)
Jun 15, 2010 2.174 2.215 2.174 2.209 288,339 +0.06(+2.96%)
Jun 14, 2010 2.133 2.155 2.133 2.146 324,631 +0.03(+1.32%)
Jun 11, 2010 2.077 2.118 2.077 2.118 98,427 +0.01(+0.27%)
Jun 10, 2010 2.077 2.125 2.077 2.112 185,375 +0.08(+4.05%)
Jun 09, 2010 2.052 2.056 2.030 2.030 116,247 -0.01(-0.73%)
Jun 08, 2010 2.026 2.045 2.009 2.045 25,956 +0.01(+0.74%)
Jun 07, 2010 2.071 2.105 2.030 2.030 93,837 -0.02(-0.82%)
Jun 04, 2010 2.047 2.092 2.043 2.047 180,918 -0.07(-3.27%)
Jun 03, 2010 2.114 2.125 2.105 2.116 178,142 +0.01(+0.27%)
Jun 02, 2010 2.060 2.110 2.056 2.110 114,369 +0.04(+1.99%)
Jun 01, 2010 2.054 2.112 2.054 2.069 166,763 -0.00(-0.18%)
May 28, 2010 2.073 2.096 2.071 2.073 79,650 -0.03(-1.60%)
May 27, 2010 2.051 2.114 2.051 2.107 260,269 +0.09(+4.64%)
May 26, 2010 2.021 2.032 1.961 2.013 227,514 -0.00(-0.09%)
May 25, 2010 1.955 2.015 1.927 2.015 197,283 -0.02(-0.83%)
May 24, 2010 2.028 2.060 1.991 2.032 86,872 +0.00(+0.00%)
May 21, 2010 1.925 2.039 1.923 2.032 366,609 +0.05(+2.55%)
May 20, 2010 1.981 2.021 1.980 1.981 901,405 -0.13(-6.19%)
May 19, 2010 2.148 2.159 2.062 2.112 339,321 -0.03(-1.31%)
May 18, 2010 2.249 2.249 2.129 2.140 126,111 -0.07(-3.21%)
May 17, 2010 2.200 2.237 2.159 2.211 175,606 +0.01(+0.51%)
May 14, 2010 2.200 2.269 2.172 2.200 258,975 -0.08(-3.45%)
May 13, 2010 2.252 2.281 2.252 2.279 137,629 +0.01(+0.33%)
May 12, 2010 2.247 2.271 2.245 2.271 105,612 +0.05(+2.27%)
May 11, 2010 2.230 2.237 2.213 2.221 307,694 -0.00(-0.17%)
May 10, 2010 2.239 2.241 2.196 2.224 331,992 +0.07(+3.21%)
May 07, 2010 2.187 2.194 2.129 2.155 316,579 -0.05(-2.21%)
May 06, 2010 2.232 2.247 2.178 2.204 443,654 -0.06(-2.72%)
May 05, 2010 2.275 2.288 2.266 2.266 226,609 -0.07(-2.88%)
May 04, 2010 2.344 2.355 2.325 2.333 369,391 -0.08(-3.33%)
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.