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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2003 0.6683 0.6813 0.6589 0.6627 194,462 +0.00(+0.28%)
Feb 27, 2003 0.6720 0.6720 0.6552 0.6608 72,856 -0.01(-1.12%)
Feb 26, 2003 0.6720 0.6739 0.6683 0.6683 57,320 +0.00(+0.00%)
Feb 25, 2003 0.6477 0.6683 0.6384 0.6683 140,891 +0.00(+0.56%)
Feb 24, 2003 0.6664 0.6683 0.6496 0.6645 110,891 -0.01(-1.93%)
Feb 21, 2003 0.6757 0.6832 0.6757 0.6776 58,392 +0.00(+0.28%)
Feb 20, 2003 0.6757 0.6813 0.6757 0.6757 49,820 +0.00(+0.00%)
Feb 19, 2003 0.6832 0.6851 0.6683 0.6757 136,070 -0.01(-2.16%)
Feb 18, 2003 0.6757 0.6981 0.6757 0.6907 124,284 +0.01(+1.37%)
Feb 14, 2003 0.6627 0.6813 0.6627 0.6813 249,640 +0.02(+2.53%)
Feb 13, 2003 0.6720 0.6757 0.6571 0.6645 271,604 -0.01(-1.11%)
Feb 12, 2003 0.6776 0.6776 0.6720 0.6720 101,248 -0.00(-0.28%)
Feb 11, 2003 0.6795 0.6813 0.6739 0.6739 129,641 -0.01(-0.82%)
Feb 10, 2003 0.6757 0.6813 0.6701 0.6795 148,927 +0.00(+0.55%)
Feb 07, 2003 0.6701 0.6888 0.6701 0.6757 216,426 -0.01(-1.63%)
Feb 06, 2003 0.6869 0.6907 0.6869 0.6869 163,926 -0.00(-0.54%)
Feb 05, 2003 0.7093 0.7093 0.6907 0.6907 206,247 +0.01(+1.37%)
Feb 04, 2003 0.6888 0.6888 0.6795 0.6813 197,676 -0.02(-3.18%)
Feb 03, 2003 0.6944 0.7075 0.6907 0.7037 296,247 +0.01(+1.34%)
Jan 31, 2003 0.6813 0.6981 0.6813 0.6944 144,641 +0.00(+0.54%)
Jan 30, 2003 0.6925 0.6963 0.6907 0.6907 134,462 -0.00(-0.27%)
Jan 29, 2003 0.6869 0.6981 0.6869 0.6925 94,284 -0.01(-1.07%)
Jan 28, 2003 0.6925 0.7000 0.6832 0.7000 130,177 +0.01(+1.35%)
Jan 27, 2003 0.6907 0.6981 0.6813 0.6907 161,784 +0.00(+0.00%)
Jan 24, 2003 0.6888 0.6963 0.6888 0.6907 102,856 -0.02(-2.37%)
Jan 23, 2003 0.7019 0.7093 0.7019 0.7075 100,177 +0.01(+2.16%)
Jan 22, 2003 0.6832 0.7000 0.6832 0.6925 198,212 +0.01(+1.64%)
Jan 21, 2003 0.6963 0.7019 0.6813 0.6813 206,247 -0.02(-2.67%)
Jan 17, 2003 0.7037 0.7168 0.6963 0.7000 236,783 -0.02(-2.34%)
Jan 16, 2003 0.7261 0.7411 0.7168 0.7168 216,426 -0.00(-0.52%)
Jan 15, 2003 0.7205 0.7336 0.7205 0.7205 141,962 -0.00(-0.52%)
Jan 14, 2003 0.7149 0.7261 0.7149 0.7243 104,998 +0.01(+2.11%)
Jan 13, 2003 0.7093 0.7336 0.7093 0.7093 452,138 +0.01(+1.33%)
Jan 10, 2003 0.7000 0.7149 0.6907 0.7000 120,534 -0.01(-1.06%)
Jan 09, 2003 0.6907 0.7131 0.6813 0.7075 183,748 +0.01(+2.16%)
Jan 08, 2003 0.7037 0.7037 0.6925 0.6925 95,356 -0.01(-2.11%)
Jan 07, 2003 0.7075 0.7149 0.7075 0.7075 111,427 -0.00(-0.26%)
Jan 06, 2003 0.6907 0.7168 0.6907 0.7093 186,962 +0.02(+2.70%)
Jan 03, 2003 0.6757 0.6925 0.6757 0.6907 135,534 -0.00(-0.54%)
Jan 02, 2003 0.6776 0.7075 0.6757 0.6944 257,675 +0.03(+4.79%)
Dec 31, 2002 0.6477 0.6683 0.6477 0.6627 411,424 +0.01(+1.72%)
Dec 30, 2002 0.6403 0.6533 0.6365 0.6515 790,706 +0.02(+2.65%)
Dec 27, 2002 0.6477 0.6571 0.6347 0.6347 601,065 -0.02(-2.86%)
Dec 26, 2002 0.6477 0.6683 0.6477 0.6533 572,137 -0.00(-0.57%)
Dec 24, 2002 0.6496 0.6571 0.6496 0.6571 297,854 +0.01(+1.15%)
Dec 23, 2002 0.6533 0.6533 0.6496 0.6496 362,139 -0.00(-0.57%)
Dec 20, 2002 0.6477 0.6664 0.6477 0.6533 609,101 -0.01(-1.96%)
Dec 19, 2002 0.6533 0.6664 0.6533 0.6664 318,211 -0.00(-0.28%)
Dec 18, 2002 0.6552 0.6739 0.6552 0.6683 306,961 -0.01(-1.92%)
Dec 17, 2002 0.6645 0.6869 0.6683 0.6813 328,925 -0.01(-0.82%)
Dec 16, 2002 0.6645 0.7000 0.6645 0.6869 550,173 +0.03(+4.25%)
Dec 13, 2002 0.6608 0.6776 0.6589 0.6589 367,496 -0.01(-1.67%)
Dec 12, 2002 0.6776 0.6907 0.6701 0.6701 366,960 -0.03(-3.75%)
Dec 11, 2002 0.6720 0.7056 0.6720 0.6963 599,993 +0.02(+2.47%)
Dec 10, 2002 0.6739 0.6981 0.6739 0.6795 560,351 +0.01(+1.11%)
Dec 09, 2002 0.6795 0.6981 0.6645 0.6720 375,531 -0.02(-2.96%)
Dec 06, 2002 0.6944 0.7093 0.6813 0.6925 219,104 -0.01(-1.07%)
Dec 05, 2002 0.7093 0.7411 0.7000 0.7000 257,140 -0.03(-3.85%)
Dec 04, 2002 0.7019 0.7280 0.7019 0.7280 208,390 +0.03(+3.72%)
Dec 03, 2002 0.7149 0.7149 0.7019 0.7019 65,892 -0.01(-1.83%)
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.