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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2013 3.625 3.651 3.625 3.649 61,785 +0.01(+0.41%)
Feb 27, 2013 3.625 3.640 3.608 3.634 148,585 +0.01(+0.35%)
Feb 26, 2013 3.621 3.638 3.591 3.621 208,944 +0.03(+0.77%)
Feb 25, 2013 3.704 3.721 3.591 3.593 493,412 -0.06(-1.58%)
Feb 22, 2013 3.627 3.651 3.623 3.651 64,469 +0.02(+0.53%)
Feb 21, 2013 3.664 3.672 3.602 3.632 315,272 -0.07(-1.79%)
Feb 20, 2013 3.751 3.751 3.698 3.698 169,746 -0.02(-0.63%)
Feb 19, 2013 3.685 3.732 3.685 3.721 196,195 +0.06(+1.63%)
Feb 15, 2013 3.642 3.670 3.642 3.661 65,497 +0.01(+0.23%)
Feb 14, 2013 3.644 3.659 3.636 3.653 75,899 -0.03(-0.75%)
Feb 13, 2013 3.698 3.698 3.681 3.681 65,084 +0.02(+0.64%)
Feb 12, 2013 3.630 3.661 3.630 3.657 90,088 +0.03(+0.82%)
Feb 11, 2013 3.642 3.651 3.625 3.627 91,650 +0.00(+0.06%)
Feb 08, 2013 3.627 3.642 3.623 3.625 111,414 +0.00(+0.05%)
Feb 07, 2013 3.617 3.624 3.600 3.624 96,877 +0.02(+0.48%)
Feb 06, 2013 3.608 3.619 3.591 3.606 229,786 -0.01(-0.24%)
Feb 04, 2013 3.610 3.617 3.580 3.615 314,807 -0.04(-1.11%)
Feb 01, 2013 3.649 3.668 3.644 3.655 238,917 +0.04(+1.00%)
Jan 31, 2013 3.615 3.634 3.615 3.619 57,131 -0.01(-0.29%)
Jan 30, 2013 3.630 3.642 3.628 3.630 80,216 -0.01(-0.41%)
Jan 29, 2013 3.640 3.653 3.627 3.644 211,806 +0.01(+0.35%)
Jan 28, 2013 3.640 3.651 3.632 3.632 266,783 -0.00(-0.12%)
Jan 25, 2013 3.625 3.650 3.625 3.636 180,740 +0.06(+1.79%)
Jan 24, 2013 3.553 3.598 3.553 3.572 84,955 +0.01(+0.42%)
Jan 23, 2013 3.553 3.557 3.542 3.557 51,885 +0.01(+0.42%)
Jan 22, 2013 3.531 3.553 3.521 3.542 133,443 +0.01(+0.30%)
Jan 18, 2013 3.521 3.536 3.508 3.531 240,686 +0.02(+0.61%)
Jan 17, 2013 3.502 3.523 3.502 3.510 226,506 +0.04(+1.29%)
Jan 16, 2013 3.472 3.476 3.457 3.465 179,247 -0.03(-0.85%)
Jan 15, 2013 3.450 3.495 3.450 3.495 317,378 -0.00(-0.12%)
Jan 14, 2013 3.480 3.508 3.480 3.499 200,526 +0.03(+0.86%)
Jan 11, 2013 3.444 3.472 3.444 3.470 133,363 +0.03(+0.74%)
Jan 10, 2013 3.399 3.444 3.399 3.444 116,781 +0.08(+2.34%)
Jan 09, 2013 3.365 3.374 3.357 3.365 16,797 +0.01(+0.38%)
Jan 08, 2013 3.350 3.355 3.339 3.352 59,397 -0.01(-0.32%)
Jan 07, 2013 3.333 3.367 3.333 3.363 56,436 -0.01(-0.25%)
Jan 04, 2013 3.350 3.372 3.342 3.372 44,345 +0.02(+0.67%)
Jan 03, 2013 3.348 3.357 3.338 3.349 75,622 -0.01(-0.23%)
Jan 02, 2013 3.352 3.397 3.320 3.357 143,179 +0.04(+1.09%)
Dec 31, 2012 3.263 3.320 3.263 3.320 178,830 +0.06(+1.83%)
Dec 28, 2012 3.308 3.310 3.182 3.261 281,681 -0.06(-1.92%)
Dec 27, 2012 3.340 3.359 3.325 3.325 209,587 +0.02(+0.61%)
Dec 26, 2012 3.286 3.333 3.286 3.305 110,373 +0.01(+0.30%)
Dec 24, 2012 3.288 3.300 3.276 3.295 127,671 -0.01(-0.43%)
Dec 21, 2012 3.276 3.309 3.276 3.309 69,535 -0.01(-0.37%)
Dec 20, 2012 3.299 3.323 3.299 3.321 117,738 +0.03(+0.81%)
Dec 19, 2012 3.288 3.313 3.288 3.295 165,325 +0.01(+0.25%)
Dec 18, 2012 3.260 3.290 3.260 3.286 212,913 +0.02(+0.75%)
Dec 17, 2012 3.229 3.262 3.229 3.262 145,062 +0.02(+0.50%)
Dec 14, 2012 3.233 3.252 3.233 3.245 85,041 +0.01(+0.44%)
Dec 13, 2012 3.241 3.243 3.229 3.231 86,345 -0.01(-0.38%)
Dec 12, 2012 3.235 3.247 3.229 3.243 173,379 +0.02(+0.76%)
Dec 11, 2012 3.207 3.237 3.207 3.219 110,900 +0.01(+0.38%)
Dec 10, 2012 3.188 3.213 3.188 3.207 26,137 +0.01(+0.19%)
Dec 07, 2012 3.196 3.209 3.196 3.201 108,317 +0.00(+0.07%)
Dec 06, 2012 3.186 3.198 3.186 3.198 41,263 -0.00(-0.13%)
Dec 05, 2012 3.204 3.204 3.202 3.202 25,468 -0.01(-0.32%)
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.