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 (%)
Nov 29, 2002 0.6926 0.7224 0.6926 0.7000 129,101 -0.00(-0.53%)
Nov 27, 2002 0.6907 0.7056 0.6832 0.7038 281,774 +0.03(+3.86%)
Nov 26, 2002 0.6870 0.6982 0.6776 0.6776 233,561 -0.01(-1.89%)
Nov 25, 2002 0.6907 0.7019 0.6776 0.6907 330,522 -0.01(-1.60%)
Nov 22, 2002 0.6982 0.7131 0.6963 0.7019 223,383 +0.00(+0.00%)
Nov 21, 2002 0.6926 0.7168 0.6907 0.7019 304,273 +0.01(+0.80%)
Nov 20, 2002 0.6646 0.6963 0.6646 0.6963 136,601 +0.01(+1.91%)
Nov 19, 2002 0.6739 0.6870 0.6683 0.6832 175,171 +0.01(+1.67%)
Nov 18, 2002 0.7000 0.7000 0.6646 0.6720 225,526 -0.02(-2.96%)
Nov 15, 2002 0.6944 0.6944 0.6776 0.6926 352,485 -0.02(-2.88%)
Nov 14, 2002 0.6832 0.7150 0.6832 0.7131 312,308 +0.04(+5.82%)
Nov 13, 2002 0.6851 0.6851 0.6683 0.6739 295,166 -0.01(-1.63%)
Nov 12, 2002 0.6702 0.6870 0.6702 0.6851 184,278 +0.02(+3.67%)
Nov 11, 2002 0.6907 0.6907 0.6608 0.6608 190,706 -0.02(-3.01%)
Nov 08, 2002 0.6739 0.6944 0.6739 0.6814 131,780 -0.01(-1.62%)
Nov 07, 2002 0.6944 0.7131 0.6907 0.6926 220,169 -0.02(-2.88%)
Nov 06, 2002 0.7168 0.7187 0.6963 0.7131 203,027 +0.00(+0.53%)
Nov 05, 2002 0.6907 0.7430 0.6907 0.7094 349,271 +0.01(+1.33%)
Nov 04, 2002 0.6795 0.7131 0.6795 0.7000 353,556 +0.04(+5.34%)
Nov 01, 2002 0.6459 0.6739 0.6459 0.6646 288,202 +0.01(+1.71%)
Oct 31, 2002 0.6552 0.6683 0.6534 0.6534 426,411 +0.01(+1.74%)
Oct 30, 2002 0.6403 0.6608 0.6366 0.6422 481,587 +0.01(+2.38%)
Oct 29, 2002 0.6459 0.6459 0.6160 0.6272 207,848 -0.03(-4.27%)
Oct 28, 2002 0.6534 0.6758 0.6534 0.6552 667,472 +0.02(+3.24%)
Oct 25, 2002 0.6310 0.6347 0.6198 0.6347 177,314 +0.00(+0.59%)
Oct 24, 2002 0.6403 0.6459 0.6310 0.6310 257,132 +0.00(+0.60%)
Oct 23, 2002 0.6142 0.6291 0.6142 0.6272 297,309 -0.01(-1.18%)
Oct 22, 2002 0.6347 0.6422 0.6198 0.6347 309,630 -0.02(-2.86%)
Oct 21, 2002 0.6291 0.6627 0.6291 0.6534 284,452 +0.02(+2.94%)
Oct 18, 2002 0.6310 0.6384 0.6142 0.6347 131,780 -0.01(-2.30%)
Oct 17, 2002 0.6366 0.6552 0.6366 0.6496 413,554 +0.04(+6.75%)
Oct 16, 2002 0.6254 0.6384 0.6086 0.6086 101,781 -0.04(-5.51%)
Oct 15, 2002 0.6216 0.6496 0.6216 0.6440 267,846 +0.05(+7.81%)
Oct 14, 2002 0.5974 0.6142 0.5880 0.5974 97,496 -0.00(-0.62%)
Oct 11, 2002 0.5768 0.6123 0.5750 0.6011 255,525 +0.04(+7.33%)
Oct 10, 2002 0.5358 0.5619 0.5358 0.5600 385,162 +0.02(+4.53%)
Oct 09, 2002 0.5582 0.5582 0.5246 0.5358 311,772 -0.03(-4.97%)
Oct 08, 2002 0.5619 0.5638 0.5582 0.5638 137,137 -0.01(-1.31%)
Oct 07, 2002 0.5694 0.5955 0.5619 0.5712 167,671 +0.00(+0.33%)
Oct 04, 2002 0.5880 0.5899 0.5694 0.5694 216,955 -0.02(-4.09%)
Oct 03, 2002 0.5974 0.6030 0.5936 0.5936 230,347 -0.00(-0.63%)
Oct 02, 2002 0.6104 0.6104 0.5974 0.5974 121,602 -0.01(-2.14%)
Oct 01, 2002 0.5992 0.6104 0.5880 0.6104 196,599 +0.01(+1.55%)
Sep 30, 2002 0.5899 0.6067 0.5899 0.6011 447,838 +0.00(+0.62%)
Sep 27, 2002 0.6254 0.6254 0.5899 0.5974 271,060 -0.03(-5.33%)
Sep 26, 2002 0.6254 0.6422 0.6254 0.6310 355,164 +0.01(+2.42%)
Sep 25, 2002 0.6048 0.6160 0.5899 0.6160 638,009 +0.02(+3.45%)
Sep 24, 2002 0.6198 0.6198 0.5955 0.5955 343,378 -0.03(-4.49%)
Sep 23, 2002 0.6235 0.6347 0.6216 0.6235 190,706 -0.01(-1.47%)
Sep 20, 2002 0.6310 0.6422 0.6216 0.6328 208,920 +0.02(+2.73%)
Sep 19, 2002 0.6534 0.6608 0.6160 0.6160 372,306 -0.04(-6.78%)
Sep 18, 2002 0.6571 0.6720 0.6552 0.6608 171,421 -0.01(-1.39%)
Sep 17, 2002 0.6944 0.6944 0.6646 0.6702 188,028 -0.01(-0.83%)
Sep 16, 2002 0.7000 0.7000 0.6627 0.6758 195,527 -0.02(-3.47%)
Sep 13, 2002 0.7000 0.7056 0.6758 0.7000 139,815 -0.01(-0.79%)
Sep 12, 2002 0.7187 0.7262 0.7056 0.7056 182,135 -0.03(-4.06%)
Sep 11, 2002 0.7299 0.7374 0.7187 0.7355 108,209 +0.02(+2.34%)
Sep 10, 2002 0.7336 0.7448 0.7168 0.7187 113,031 -0.01(-2.04%)
Sep 09, 2002 0.7280 0.7374 0.7150 0.7336 84,639 -0.00(-0.25%)
Sep 06, 2002 0.7280 0.7355 0.7224 0.7355 111,959 +0.03(+3.68%)
Sep 05, 2002 0.7280 0.7318 0.7094 0.7094 338,021 -0.04(-5.00%)
Sep 04, 2002 0.7392 0.7542 0.7374 0.7467 181,599 +0.01(+1.78%)
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.