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 28, 2006 2.632 2.638 2.618 2.634 336,425 +0.00(+0.14%)
Apr 27, 2006 2.604 2.638 2.585 2.630 392,138 +0.02(+0.71%)
Apr 26, 2006 2.591 2.615 2.591 2.611 318,211 +0.01(+0.36%)
Apr 25, 2006 2.611 2.613 2.589 2.602 234,640 -0.00(-0.14%)
Apr 24, 2006 2.570 2.606 2.565 2.606 513,209 +0.05(+1.97%)
Apr 21, 2006 2.529 2.567 2.529 2.555 117,320 +0.02(+0.66%)
Apr 20, 2006 2.507 2.555 2.507 2.539 191,248 +0.01(+0.52%)
Apr 19, 2006 2.485 2.535 2.485 2.526 3,289,788 +0.04(+1.81%)
Apr 18, 2006 2.432 2.481 2.432 2.481 364,282 +0.02(+0.91%)
Apr 17, 2006 2.473 2.492 2.430 2.458 140,355 -0.03(-1.35%)
Apr 13, 2006 2.492 2.492 2.464 2.492 143,569 +0.00(+0.00%)
Apr 12, 2006 2.475 2.498 2.475 2.492 549,101 -0.01(-0.52%)
Apr 11, 2006 2.494 2.513 2.438 2.505 1,012,489 +0.01(+0.45%)
Apr 10, 2006 2.445 2.499 2.429 2.494 467,673 +0.07(+2.77%)
Apr 07, 2006 2.557 2.557 2.389 2.427 2,431,582 -0.13(-5.11%)
Apr 06, 2006 2.494 2.570 2.479 2.557 1,491,949 +0.08(+3.24%)
Apr 05, 2006 2.473 2.479 2.455 2.477 333,746 +0.02(+0.68%)
Apr 04, 2006 2.477 2.483 2.429 2.460 396,424 +0.04(+1.62%)
Apr 03, 2006 2.401 2.455 2.401 2.421 227,140 -0.00(-0.08%)
Mar 31, 2006 2.436 2.436 2.401 2.423 94,284 +0.00(+0.15%)
Mar 30, 2006 2.419 2.419 2.415 2.419 96,963 +0.01(+0.22%)
Mar 29, 2006 2.417 2.427 2.389 2.414 218,033 +0.02(+0.63%)
Mar 28, 2006 2.412 2.430 2.399 2.399 272,675 -0.02(-1.00%)
Mar 27, 2006 2.421 2.423 2.401 2.423 288,747 -0.00(-0.08%)
Mar 24, 2006 2.401 2.432 2.401 2.425 625,172 +0.02(+0.85%)
Mar 23, 2006 2.427 2.427 2.399 2.404 432,852 -0.02(-0.92%)
Mar 22, 2006 2.399 2.453 2.389 2.427 709,814 +0.01(+0.39%)
Mar 21, 2006 2.408 2.421 2.408 2.417 130,177 -0.00(-0.08%)
Mar 20, 2006 2.399 2.427 2.387 2.419 401,245 +0.04(+1.65%)
Mar 17, 2006 2.352 2.391 2.352 2.380 123,213 +0.01(+0.63%)
Mar 16, 2006 2.365 2.378 2.345 2.365 55,713 +0.01(+0.48%)
Mar 15, 2006 2.315 2.367 2.313 2.354 257,675 +0.04(+1.69%)
Mar 14, 2006 2.300 2.320 2.279 2.315 230,890 -0.00(-0.16%)
Mar 13, 2006 2.294 2.330 2.289 2.318 158,569 +0.03(+1.22%)
Mar 10, 2006 2.296 2.296 2.285 2.290 111,963 +0.00(+0.00%)
Mar 09, 2006 2.251 2.292 2.251 2.290 237,854 +0.02(+0.90%)
Mar 08, 2006 2.246 2.287 2.240 2.270 417,317 +0.00(+0.08%)
Mar 07, 2006 2.290 2.300 2.238 2.268 563,030 -0.05(-2.17%)
Mar 06, 2006 2.298 2.318 2.293 2.318 332,139 +0.03(+1.22%)
Mar 03, 2006 2.296 2.298 2.281 2.290 124,820 +0.00(+0.08%)
Mar 02, 2006 2.266 2.296 2.249 2.289 431,245 +0.01(+0.33%)
Mar 01, 2006 2.264 2.302 2.264 2.281 219,104 +0.01(+0.58%)
Feb 28, 2006 2.302 2.302 2.266 2.268 708,742 -0.03(-1.46%)
Feb 27, 2006 2.283 2.302 2.274 2.302 461,245 +0.03(+1.40%)
Feb 24, 2006 2.240 2.277 2.240 2.270 278,032 +0.01(+0.58%)
Feb 23, 2006 2.240 2.262 2.205 2.257 235,711 +0.02(+0.75%)
Feb 22, 2006 2.208 2.240 2.208 2.240 129,641 +0.02(+0.84%)
Feb 21, 2006 2.221 2.240 2.214 2.221 339,103 +0.02(+0.76%)
Feb 17, 2006 2.178 2.219 2.178 2.205 101,784 +0.01(+0.68%)
Feb 16, 2006 2.193 2.201 2.190 2.190 55,713 -0.00(-0.17%)
Feb 15, 2006 2.206 2.206 2.184 2.193 166,069 -0.01(-0.42%)
Feb 14, 2006 2.184 2.206 2.143 2.203 113,570 +0.00(+0.00%)
Feb 13, 2006 2.177 2.203 2.177 2.203 72,856 +0.04(+1.72%)
Feb 10, 2006 2.208 2.212 2.134 2.165 944,454 -0.05(-2.11%)
Feb 09, 2006 2.195 2.225 2.195 2.212 344,996 +0.03(+1.37%)
Feb 08, 2006 2.178 2.191 2.169 2.182 119,998 -0.01(-0.51%)
Feb 07, 2006 2.221 2.221 2.186 2.193 259,818 -0.02(-0.93%)
Feb 06, 2006 2.205 2.221 2.205 2.214 259,818 +0.02(+0.85%)
Feb 03, 2006 2.205 2.205 2.175 2.195 282,854 +0.01(+0.43%)
Feb 02, 2006 2.229 2.229 2.156 2.186 304,282 -0.03(-1.43%)
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.