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 (%)
Aug 31, 2009 1.968 2.020 1.968 2.012 97,613 -0.00(-0.18%)
Aug 28, 2009 2.018 2.027 2.009 2.016 199,878 +0.01(+0.74%)
Aug 27, 2009 1.994 2.001 1.975 2.001 144,486 +0.01(+0.28%)
Aug 26, 2009 2.003 2.014 1.996 1.996 81,649 -0.02(-0.92%)
Aug 25, 2009 2.001 2.040 2.001 2.014 275,339 +0.01(+0.28%)
Aug 24, 2009 2.007 2.024 2.003 2.009 453,007 +0.01(+0.65%)
Aug 21, 2009 1.919 2.009 1.919 1.996 331,779 +0.09(+4.59%)
Aug 20, 2009 1.899 1.929 1.899 1.908 164,657 +0.01(+0.79%)
Aug 19, 2009 1.880 1.895 1.871 1.893 234,805 +0.01(+0.59%)
Aug 18, 2009 1.884 1.891 1.877 1.882 224,153 +0.02(+1.20%)
Aug 17, 2009 1.862 1.880 1.849 1.860 222,708 -0.04(-1.87%)
Aug 14, 2009 1.914 1.916 1.880 1.895 340,014 -0.00(-0.10%)
Aug 13, 2009 1.908 1.908 1.882 1.897 123,290 +0.03(+1.60%)
Aug 12, 2009 1.830 1.871 1.830 1.867 116,355 +0.03(+1.42%)
Aug 11, 2009 1.843 1.858 1.837 1.841 89,083 -0.02(-1.20%)
Aug 10, 2009 1.863 1.871 1.854 1.863 129,445 -0.01(-0.30%)
Aug 07, 2009 1.860 1.871 1.860 1.869 176,361 +0.02(+1.01%)
Aug 06, 2009 1.823 1.863 1.823 1.850 469,852 +0.01(+0.30%)
Aug 05, 2009 1.865 1.865 1.834 1.845 87,434 -0.01(-0.40%)
Aug 04, 2009 1.828 1.865 1.828 1.852 93,461 +0.01(+0.61%)
Aug 03, 2009 1.817 1.847 1.817 1.841 277,166 +0.05(+3.02%)
Jul 31, 2009 1.791 1.800 1.787 1.787 130,531 +0.00(+0.00%)
Jul 30, 2009 1.783 1.800 1.780 1.787 348,802 +0.02(+1.27%)
Jul 29, 2009 1.757 1.769 1.742 1.765 182,200 +0.00(+0.11%)
Jul 28, 2009 1.720 1.774 1.679 1.763 205,540 -0.02(-0.94%)
Jul 27, 2009 1.776 1.789 1.763 1.780 199,003 -0.00(-0.21%)
Jul 24, 2009 1.746 1.787 1.746 1.783 1,359 +0.00(+0.00%)
Jul 23, 2009 1.756 1.789 1.756 1.783 295,440 +0.02(+1.06%)
Jul 22, 2009 1.754 1.774 1.746 1.765 74,316 +0.01(+0.53%)
Jul 21, 2009 1.744 1.756 1.733 1.756 210,246 +0.04(+2.50%)
Jul 20, 2009 1.698 1.726 1.692 1.713 264,387 +0.04(+2.34%)
Jul 17, 2009 1.651 1.674 1.651 1.674 155,245 +0.00(+0.22%)
Jul 16, 2009 1.642 1.675 1.642 1.670 145,474 +0.01(+0.67%)
Jul 15, 2009 1.627 1.666 1.627 1.659 156,621 +0.06(+3.97%)
Jul 14, 2009 1.599 1.599 1.584 1.595 152,039 +0.01(+0.82%)
Jul 13, 2009 1.567 1.590 1.560 1.582 196,505 +0.04(+2.29%)
Jul 10, 2009 1.549 1.551 1.536 1.547 107,244 -0.01(-0.95%)
Jul 09, 2009 1.547 1.569 1.547 1.562 205,051 +0.02(+1.45%)
Jul 08, 2009 1.541 1.541 1.517 1.540 469,105 +0.01(+0.98%)
Jul 07, 2009 1.528 1.545 1.519 1.525 367,168 -0.04(-2.27%)
Jul 06, 2009 1.584 1.584 1.538 1.560 266,847 -0.01(-0.83%)
Jul 02, 2009 1.610 1.610 1.564 1.573 470,647 -0.06(-3.76%)
Jul 01, 2009 1.620 1.638 1.620 1.635 284,815 +0.03(+2.09%)
Jun 30, 2009 1.605 1.607 1.573 1.601 277,757 -0.00(-0.23%)
Jun 29, 2009 1.586 1.607 1.567 1.605 78,114 +0.04(+2.62%)
Jun 26, 2009 1.545 1.566 1.545 1.564 184,526 -0.01(-0.36%)
Jun 25, 2009 1.541 1.569 1.541 1.569 381,521 +0.04(+2.31%)
Jun 24, 2009 1.534 1.558 1.527 1.534 95,078 +0.02(+1.35%)
Jun 23, 2009 1.500 1.527 1.480 1.514 296,509 +0.02(+1.37%)
Jun 22, 2009 1.497 1.508 1.489 1.493 476,357 -0.06(-4.07%)
Jun 19, 2009 1.577 1.577 1.556 1.556 92,392 +0.01(+0.60%)
Jun 18, 2009 1.551 1.564 1.547 1.547 132,604 -0.02(-1.42%)
Jun 17, 2009 1.564 1.569 1.530 1.569 143,036 -0.01(-0.59%)
Jun 16, 2009 1.566 1.579 1.560 1.579 379,050 +0.02(+1.31%)
Jun 15, 2009 1.595 1.595 1.558 1.558 247,536 -0.10(-6.27%)
Jun 12, 2009 1.655 1.662 1.629 1.662 34,738 -0.00(-0.00%)
Jun 11, 2009 1.648 1.664 1.644 1.662 129,381 +0.02(+1.48%)
Jun 10, 2009 1.638 1.657 1.627 1.638 529,800 +0.02(+1.50%)
Jun 09, 2009 1.595 1.614 1.595 1.614 169,475 +0.00(+0.00%)
Jun 08, 2009 1.608 1.623 1.607 1.614 107,244 -0.03(-1.70%)
Jun 05, 2009 1.685 1.685 1.635 1.642 280,330 -0.04(-2.22%)
Jun 04, 2009 1.666 1.685 1.661 1.679 56,810 +0.02(+1.35%)
Jun 03, 2009 1.668 1.668 1.636 1.657 374,151 -0.03(-1.87%)
Jun 02, 2009 1.666 1.702 1.666 1.688 94,508 +0.02(+1.34%)
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.