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 (%)
Sep 30, 2011 2.463 2.489 2.399 2.404 248,965 -0.12(-4.84%)
Sep 29, 2011 2.538 2.559 2.496 2.527 219,278 +0.04(+1.59%)
Sep 28, 2011 2.513 2.540 2.487 2.487 42,438 -0.03(-1.27%)
Sep 27, 2011 2.508 2.560 2.508 2.519 234,401 +0.08(+3.40%)
Sep 26, 2011 2.408 2.436 2.369 2.436 258,985 +0.03(+1.41%)
Sep 23, 2011 2.378 2.417 2.369 2.402 182,713 -0.01(-0.55%)
Sep 22, 2011 2.397 2.419 2.369 2.416 313,707 -0.07(-2.73%)
Sep 21, 2011 2.557 2.562 2.483 2.483 388,772 -0.08(-3.30%)
Sep 20, 2011 2.557 2.602 2.540 2.568 171,471 +0.02(+0.81%)
Sep 19, 2011 2.519 2.547 2.485 2.547 303,353 -0.07(-2.66%)
Sep 16, 2011 2.626 2.641 2.600 2.617 110,008 -0.01(-0.50%)
Sep 15, 2011 2.598 2.634 2.596 2.630 253,531 +0.08(+3.17%)
Sep 14, 2011 2.504 2.574 2.465 2.549 491,047 +0.07(+2.89%)
Sep 13, 2011 2.463 2.478 2.434 2.478 214,058 +0.01(+0.46%)
Sep 12, 2011 2.465 2.476 2.433 2.466 140,971 -0.03(-1.06%)
Sep 09, 2011 2.555 2.560 2.483 2.493 397,229 -0.09(-3.50%)
Sep 08, 2011 2.624 2.632 2.581 2.583 153,733 -0.05(-1.93%)
Sep 07, 2011 2.619 2.643 2.600 2.634 316,243 +0.07(+2.56%)
Sep 06, 2011 2.579 2.585 2.500 2.568 695,777 -0.14(-5.01%)
Sep 02, 2011 2.707 2.715 2.688 2.703 365,639 -0.09(-3.17%)
Sep 01, 2011 2.782 2.792 2.756 2.792 260,473 +0.00(+0.00%)
Aug 31, 2011 2.767 2.811 2.767 2.792 115,802 +0.07(+2.42%)
Aug 30, 2011 2.698 2.750 2.688 2.726 218,231 +0.01(+0.21%)
Aug 29, 2011 2.700 2.732 2.655 2.720 238,387 +0.07(+2.55%)
Aug 26, 2011 2.576 2.653 2.574 2.653 249,582 +0.06(+2.17%)
Aug 25, 2011 2.688 2.688 2.566 2.596 200,977 -0.07(-2.47%)
Aug 24, 2011 2.673 2.685 2.632 2.662 220,692 +0.01(+0.28%)
Aug 23, 2011 2.587 2.655 2.587 2.655 407,360 +0.10(+3.75%)
Aug 22, 2011 2.623 2.660 2.559 2.559 264,465 -0.02(-0.58%)
Aug 19, 2011 2.600 2.664 2.564 2.574 224,397 -0.10(-3.73%)
Aug 18, 2011 2.732 2.737 2.634 2.673 524,199 -0.15(-5.27%)
Aug 17, 2011 2.822 2.888 2.792 2.822 427,607 +0.01(+0.27%)
Aug 16, 2011 2.786 2.826 2.782 2.814 226,752 -0.04(-1.25%)
Aug 15, 2011 2.846 2.871 2.831 2.850 93,892 +0.06(+2.09%)
Aug 12, 2011 2.741 2.822 2.726 2.792 218,103 +0.12(+4.51%)
Aug 11, 2011 2.587 2.709 2.545 2.671 254,238 +0.13(+5.03%)
Aug 10, 2011 2.645 2.645 2.544 2.544 337,143 -0.16(-5.85%)
Aug 09, 2011 2.624 2.702 2.542 2.702 413,266 +0.13(+4.97%)
Aug 08, 2011 2.624 2.703 2.534 2.574 522,063 -0.19(-6.75%)
Aug 05, 2011 2.826 2.828 2.634 2.760 540,603 -0.03(-1.01%)
Aug 04, 2011 2.897 2.897 2.784 2.788 385,583 -0.20(-6.68%)
Aug 03, 2011 3.035 3.036 2.927 2.988 227,097 -0.04(-1.37%)
Aug 02, 2011 3.068 3.110 3.021 3.029 522,966 -0.12(-3.94%)
Aug 01, 2011 3.166 3.178 3.097 3.153 422,307 +0.02(+0.66%)
Jul 29, 2011 3.144 3.172 3.132 3.132 212,363 -0.05(-1.65%)
Jul 28, 2011 3.240 3.240 3.140 3.185 159,384 -0.02(-0.53%)
Jul 27, 2011 3.277 3.277 3.198 3.202 177,748 -0.11(-3.35%)
Jul 26, 2011 3.322 3.330 3.309 3.313 132,126 +0.01(+0.17%)
Jul 25, 2011 3.296 3.307 3.281 3.307 186,530 +0.00(+0.00%)
Jul 22, 2011 3.298 3.307 3.289 3.307 146,940 +0.00(+0.06%)
Jul 21, 2011 3.277 3.313 3.277 3.305 305,553 +0.06(+1.86%)
Jul 20, 2011 3.241 3.264 3.238 3.245 121,118 +0.03(+0.94%)
Jul 19, 2011 3.247 3.247 3.202 3.215 389,383 +0.01(+0.35%)
Jul 18, 2011 3.247 3.247 3.191 3.204 220,267 -0.10(-3.13%)
Jul 15, 2011 3.300 3.322 3.272 3.307 213,963 -0.00(-0.11%)
Jul 14, 2011 3.337 3.351 3.292 3.311 109,599 -0.01(-0.17%)
Jul 13, 2011 3.285 3.349 3.285 3.317 138,015 +0.05(+1.38%)
Jul 12, 2011 3.275 3.290 3.249 3.272 146,323 -0.04(-1.08%)
Jul 11, 2011 3.356 3.356 3.287 3.307 325,539 -0.12(-3.46%)
Jul 08, 2011 3.420 3.433 3.415 3.426 132,950 -0.03(-0.98%)
Jul 07, 2011 3.463 3.471 3.445 3.460 92,754 +0.03(+0.86%)
Jul 06, 2011 3.411 3.433 3.405 3.430 118,242 -0.00(-0.09%)
Jul 05, 2011 3.445 3.446 3.432 3.433 102,125 -0.02(-0.49%)
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.