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: 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 (%)
Jul 31, 2002 0.8363 0.8363 0.7840 0.8027 139,284 -0.02(-2.71%)
Jul 30, 2002 0.8213 0.8269 0.8120 0.8251 235,711 -0.01(-1.56%)
Jul 29, 2002 0.7952 0.8381 0.7952 0.8381 183,212 +0.05(+6.90%)
Jul 26, 2002 0.7840 0.8083 0.7840 0.7840 254,461 +0.01(+1.45%)
Jul 25, 2002 0.7560 0.7803 0.7560 0.7728 241,604 -0.00(-0.24%)
Jul 24, 2002 0.7653 0.7765 0.7000 0.7747 546,423 -0.00(-0.48%)
Jul 23, 2002 0.8307 0.8363 0.7784 0.7784 297,854 -0.04(-5.23%)
Jul 22, 2002 0.8493 0.8549 0.8213 0.8213 253,390 -0.03(-3.30%)
Jul 19, 2002 0.8493 0.8624 0.8493 0.8493 303,746 +0.00(+0.00%)
Jul 17, 2002 0.8624 0.8736 0.8493 0.8493 395,888 -0.04(-4.01%)
Jul 12, 2002 0.8811 0.9109 0.8792 0.8848 68,035 +0.01(+0.85%)
Jul 11, 2002 0.8661 0.8829 0.8624 0.8773 359,996 +0.00(+0.00%)
Jul 10, 2002 0.8680 0.8923 0.8680 0.8773 320,353 +0.01(+1.73%)
Jul 09, 2002 0.9128 0.9128 0.8624 0.8624 219,640 -0.05(-5.52%)
Jul 08, 2002 0.9240 0.9240 0.9128 0.9128 172,498 -0.03(-3.36%)
Jul 05, 2002 0.9483 0.9520 0.9445 0.9445 134,998 +0.01(+1.40%)
Jul 04, 2002 0.9147 0.9333 0.9053 0.9315 141,427 +0.00(+0.00%)
Jul 03, 2002 0.9147 0.9333 0.9053 0.9315 141,427 +0.01(+1.42%)
Jul 02, 2002 0.9240 0.9333 0.8867 0.9184 302,139 -0.01(-1.20%)
Jul 01, 2002 0.9520 0.9520 0.9240 0.9296 313,389 -0.01(-1.39%)
Jun 28, 2002 0.9296 0.9427 0.9296 0.9427 153,212 +0.02(+1.81%)
Jun 27, 2002 0.9221 0.9333 0.9091 0.9259 267,854 +0.03(+3.77%)
Jun 26, 2002 0.8213 0.8923 0.8213 0.8923 466,602 -0.02(-2.65%)
Jun 25, 2002 0.9147 0.9240 0.9053 0.9165 179,998 -0.03(-2.96%)
Jun 21, 2002 0.9595 0.9595 0.9389 0.9445 92,677 +0.00(+0.00%)
Jun 20, 2002 0.9464 0.9520 0.9352 0.9445 97,499 -0.02(-1.75%)
Jun 19, 2002 0.9613 0.9613 0.9427 0.9613 169,284 -0.02(-1.90%)
Jun 18, 2002 0.9520 0.9800 0.9520 0.9800 175,176 +0.02(+2.14%)
Jun 17, 2002 0.9445 0.9613 0.9445 0.9595 161,248 +0.03(+3.01%)
Jun 14, 2002 0.9333 0.9333 0.9240 0.9315 188,033 -0.05(-5.31%)
Jun 12, 2002 1.017 1.019 0.9744 0.9837 157,498 -0.02(-2.23%)
Jun 11, 2002 1.008 1.008 0.9931 1.006 92,141 -0.01(-0.55%)
Jun 10, 2002 0.9931 1.027 0.9875 1.012 166,069 +0.01(+0.56%)
Jun 07, 2002 1.010 1.017 0.9613 1.006 196,069 -0.01(-1.10%)
Jun 06, 2002 1.036 1.040 1.008 1.017 265,175 -0.02(-1.80%)
Jun 05, 2002 1.042 1.042 1.021 1.036 1,006,597 -0.02(-2.29%)
May 31, 2002 1.075 1.083 1.051 1.060 689,993 -0.04(-3.24%)
May 28, 2002 1.088 1.099 1.086 1.096 256,068 +0.01(+0.86%)
May 27, 2002 1.098 1.098 1.086 1.086 188,033 +0.00(+0.00%)
May 24, 2002 1.098 1.098 1.086 1.086 188,033 -0.00(-0.34%)
May 23, 2002 1.099 1.099 1.083 1.090 233,569 +0.01(+0.52%)
May 22, 2002 1.083 1.094 1.083 1.085 102,856 -0.01(-0.68%)
May 21, 2002 1.083 1.103 1.083 1.092 347,675 +0.01(+1.39%)
May 20, 2002 1.096 1.111 1.075 1.077 235,711 -0.03(-3.03%)
May 17, 2002 1.099 1.120 1.099 1.111 415,710 +0.00(+0.00%)
May 16, 2002 1.075 1.111 1.075 1.111 253,926 +0.03(+2.76%)
May 15, 2002 1.079 1.088 1.075 1.081 93,749 -0.01(-1.19%)
May 14, 2002 1.073 1.098 1.073 1.094 374,996 +0.02(+1.91%)
May 13, 2002 1.064 1.083 1.064 1.073 135,534 +0.01(+0.88%)
May 10, 2002 1.064 1.086 1.064 1.064 112,498 -0.00(-0.18%)
May 09, 2002 1.075 1.081 1.062 1.066 185,890 -0.02(-1.72%)
May 08, 2002 1.075 1.088 1.075 1.085 147,319 +0.01(+1.22%)
May 07, 2002 1.064 1.071 1.058 1.071 207,855 +0.00(+0.00%)
May 06, 2002 1.073 1.077 1.064 1.071 313,925 +0.00(+0.17%)
May 03, 2002 1.075 1.075 1.064 1.070 1,017,846 +0.01(+0.53%)
May 02, 2002 1.077 1.081 1.064 1.064 128,570 -0.02(-2.06%)
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.