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 (%)
Apr 29, 2011 3.497 3.539 3.497 3.525 113,007 +0.03(+0.86%)
Apr 28, 2011 3.490 3.497 3.480 3.495 176,451 +0.01(+0.22%)
Apr 27, 2011 3.475 3.494 3.460 3.488 303,261 +0.04(+1.15%)
Apr 26, 2011 3.433 3.450 3.416 3.448 137,121 +0.03(+0.83%)
Apr 25, 2011 3.403 3.431 3.401 3.420 301,678 +0.03(+0.89%)
Apr 21, 2011 3.367 3.392 3.367 3.390 71,137 +0.04(+1.24%)
Apr 20, 2011 3.301 3.352 3.301 3.349 119,855 +0.10(+3.19%)
Apr 19, 2011 3.239 3.249 3.226 3.245 54,705 +0.02(+0.76%)
Apr 18, 2011 3.285 3.285 3.183 3.221 231,980 -0.12(-3.49%)
Apr 15, 2011 3.354 3.354 3.322 3.337 88,042 -0.02(-0.51%)
Apr 14, 2011 3.339 3.354 3.314 3.354 91,973 -0.01(-0.22%)
Apr 13, 2011 3.369 3.377 3.339 3.362 391,776 +0.04(+1.24%)
Apr 12, 2011 3.358 3.358 3.300 3.320 90,300 -0.06(-1.67%)
Apr 11, 2011 3.377 3.382 3.369 3.377 128,807 -0.01(-0.28%)
Apr 08, 2011 3.384 3.394 3.377 3.386 170,751 +0.02(+0.71%)
Apr 07, 2011 3.377 3.377 3.352 3.362 112,289 -0.01(-0.31%)
Apr 06, 2011 3.362 3.379 3.362 3.373 266,714 +0.03(+0.84%)
Apr 05, 2011 3.317 3.347 3.307 3.345 313,573 +0.02(+0.51%)
Apr 04, 2011 3.339 3.343 3.324 3.328 177,886 +0.01(+0.28%)
Apr 01, 2011 3.283 3.322 3.277 3.318 377,650 +0.05(+1.67%)
Mar 31, 2011 3.254 3.271 3.251 3.264 98,731 +0.01(+0.17%)
Mar 30, 2011 3.221 3.258 3.221 3.258 352,223 +0.06(+1.88%)
Mar 29, 2011 3.189 3.209 3.166 3.198 316,049 -0.00(-0.06%)
Mar 28, 2011 3.221 3.221 3.198 3.200 121,342 -0.02(-0.53%)
Mar 25, 2011 3.209 3.228 3.198 3.217 175,107 +0.00(+0.12%)
Mar 24, 2011 3.183 3.215 3.160 3.213 444,478 +0.05(+1.73%)
Mar 23, 2011 3.151 3.168 3.143 3.158 157,278 -0.01(-0.38%)
Mar 22, 2011 3.198 3.198 3.162 3.171 83,282 -0.01(-0.28%)
Mar 21, 2011 3.158 3.180 3.157 3.180 200,879 +0.10(+3.38%)
Mar 18, 2011 3.087 3.100 3.062 3.076 212,078 +0.05(+1.55%)
Mar 17, 2011 3.023 3.046 3.015 3.029 294,229 +0.11(+3.74%)
Mar 16, 2011 2.966 2.980 2.902 2.919 495,449 -0.05(-1.71%)
Mar 15, 2011 2.957 2.984 2.870 2.970 658,119 -0.08(-2.71%)
Mar 14, 2011 3.057 3.057 3.015 3.053 220,063 -0.03(-1.10%)
Mar 11, 2011 3.066 3.093 3.019 3.087 334,356 -0.02(-0.61%)
Mar 10, 2011 3.076 3.125 3.068 3.106 499,449 -0.09(-2.77%)
Mar 09, 2011 3.196 3.196 3.184 3.194 123,956 -0.00(-0.06%)
Mar 08, 2011 3.179 3.202 3.179 3.196 372,507 +0.00(+0.00%)
Mar 07, 2011 3.217 3.236 3.187 3.196 256,769 +0.00(+0.00%)
Mar 04, 2011 3.228 3.228 3.176 3.196 204,072 -0.02(-0.64%)
Mar 03, 2011 3.207 3.219 3.189 3.217 229,143 +0.02(+0.71%)
Mar 02, 2011 3.157 3.198 3.157 3.194 495,141 +0.05(+1.43%)
Mar 01, 2011 3.181 3.181 3.134 3.149 127,919 -0.02(-0.59%)
Feb 28, 2011 3.132 3.168 3.130 3.168 249,395 +0.08(+2.50%)
Feb 25, 2011 3.091 3.113 3.083 3.091 294,288 +0.01(+0.37%)
Feb 24, 2011 3.091 3.094 3.053 3.079 317,908 -0.03(-0.91%)
Feb 23, 2011 3.123 3.155 3.087 3.108 226,742 -0.01(-0.36%)
Feb 22, 2011 3.142 3.145 3.094 3.119 452,012 -0.06(-1.84%)
Feb 18, 2011 3.187 3.192 3.155 3.177 391,707 -0.02(-0.76%)
Feb 17, 2011 3.194 3.204 3.179 3.202 224,160 -0.00(-0.06%)
Feb 16, 2011 3.174 3.204 3.162 3.204 213,242 +0.03(+0.89%)
Feb 15, 2011 3.181 3.190 3.166 3.175 109,351 +0.01(+0.18%)
Feb 14, 2011 3.170 3.198 3.157 3.170 182,237 -0.02(-0.47%)
Feb 11, 2011 3.155 3.187 3.155 3.185 133,524 +0.01(+0.42%)
Feb 10, 2011 3.155 3.185 3.147 3.172 131,017 -0.01(-0.30%)
Feb 09, 2011 3.179 3.211 3.166 3.181 389,486 -0.02(-0.59%)
Feb 08, 2011 3.189 3.207 3.181 3.200 170,235 +0.02(+0.77%)
Feb 07, 2011 3.153 3.187 3.147 3.175 220,202 +0.02(+0.72%)
Feb 04, 2011 3.168 3.168 3.130 3.153 174,613 -0.01(-0.30%)
Feb 03, 2011 3.143 3.166 3.132 3.162 153,835 +0.01(+0.24%)
Feb 02, 2011 3.145 3.164 3.140 3.155 289,517 -0.02(-0.65%)
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.