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 (%)
Feb 29, 2012 3.059 3.088 3.035 3.043 222,529 -0.02(-0.77%)
Feb 28, 2012 3.051 3.075 3.024 3.066 295,126 +0.00(+0.11%)
Feb 27, 2012 3.039 3.065 3.022 3.063 56,896 -0.01(-0.40%)
Feb 24, 2012 3.053 3.084 3.053 3.075 99,077 +0.04(+1.21%)
Feb 23, 2012 3.018 3.052 3.013 3.039 62,160 +0.01(+0.18%)
Feb 22, 2012 3.043 3.043 3.027 3.033 45,721 -0.01(-0.31%)
Feb 21, 2012 3.035 3.057 3.035 3.043 64,265 +0.03(+1.16%)
Feb 17, 2012 3.002 3.028 3.002 3.008 80,079 +0.02(+0.55%)
Feb 16, 2012 2.957 2.992 2.949 2.992 153,355 +0.02(+0.83%)
Feb 15, 2012 2.981 3.004 2.964 2.967 108,898 -0.01(-0.21%)
Feb 14, 2012 2.973 2.979 2.963 2.973 20,072 -0.02(-0.68%)
Feb 13, 2012 3.010 3.010 2.994 2.994 94,252 +0.02(+0.83%)
Feb 10, 2012 2.967 2.971 2.959 2.969 48,246 -0.05(-1.76%)
Feb 09, 2012 3.022 3.035 3.014 3.022 167,547 +0.02(+0.61%)
Feb 08, 2012 3.012 3.024 2.994 3.004 100,674 +0.01(+0.27%)
Feb 07, 2012 2.967 3.004 2.965 2.996 162,898 +0.01(+0.35%)
Feb 06, 2012 2.967 3.008 2.955 2.985 60,094 -0.01(-0.21%)
Feb 03, 2012 2.967 3.014 2.963 2.992 103,697 +0.05(+1.67%)
Feb 02, 2012 2.920 2.944 2.920 2.942 80,045 +0.03(+0.98%)
Feb 01, 2012 2.879 2.918 2.879 2.914 84,670 +0.09(+3.19%)
Jan 31, 2012 2.828 2.838 2.791 2.824 59,074 +0.03(+0.95%)
Jan 30, 2012 2.777 2.807 2.777 2.797 58,839 -0.04(-1.37%)
Jan 27, 2012 2.824 2.844 2.811 2.836 160,202 +0.03(+1.02%)
Jan 26, 2012 2.817 2.842 2.795 2.807 142,450 +0.02(+0.73%)
Jan 25, 2012 2.725 2.795 2.719 2.787 158,478 +0.03(+1.11%)
Jan 24, 2012 2.713 2.762 2.713 2.756 53,672 +0.00(+0.07%)
Jan 23, 2012 2.734 2.764 2.729 2.754 310,007 +0.02(+0.90%)
Jan 20, 2012 2.719 2.746 2.711 2.729 97,284 +0.00(+0.00%)
Jan 19, 2012 2.717 2.744 2.711 2.729 160,583 +0.03(+0.98%)
Jan 18, 2012 2.664 2.707 2.664 2.703 132,990 +0.06(+2.17%)
Jan 17, 2012 2.654 2.672 2.643 2.645 203,580 +0.04(+1.57%)
Jan 13, 2012 2.596 2.615 2.572 2.605 103,521 -0.03(-1.17%)
Jan 12, 2012 2.639 2.639 2.627 2.635 128,799 +0.02(+0.86%)
Jan 11, 2012 2.582 2.613 2.559 2.613 81,060 -0.01(-0.31%)
Jan 10, 2012 2.623 2.624 2.609 2.621 53,413 +0.03(+1.35%)
Jan 09, 2012 2.555 2.586 2.545 2.586 193,998 +0.01(+0.56%)
Jan 06, 2012 2.568 2.588 2.549 2.572 252,540 -0.01(-0.48%)
Jan 05, 2012 2.564 2.590 2.564 2.584 99,575 -0.01(-0.47%)
Jan 04, 2012 2.590 2.613 2.590 2.596 182,853 +0.09(+3.59%)
Dec 30, 2011 2.504 2.516 2.504 2.506 91,346 +0.00(+0.08%)
Dec 29, 2011 2.514 2.523 2.476 2.504 217,665 +0.01(+0.41%)
Dec 28, 2011 2.549 2.564 2.494 2.494 360,447 +0.05(+1.93%)
Dec 27, 2011 2.439 2.452 2.434 2.447 190,163 +0.02(+0.78%)
Dec 23, 2011 2.415 2.434 2.415 2.428 103,496 +0.04(+1.50%)
Dec 21, 2011 2.388 2.396 2.377 2.392 70,298 -0.01(-0.31%)
Dec 20, 2011 2.356 2.400 2.356 2.400 149,623 +0.09(+3.92%)
Dec 19, 2011 2.337 2.358 2.302 2.309 256,867 -0.02(-0.81%)
Dec 16, 2011 2.345 2.356 2.315 2.328 101,190 -0.01(-0.32%)
Dec 15, 2011 2.364 2.379 2.330 2.336 119,557 -0.01(-0.24%)
Dec 14, 2011 2.381 2.383 2.328 2.341 115,508 -0.04(-1.66%)
Dec 13, 2011 2.417 2.432 2.364 2.381 274,598 -0.03(-1.17%)
Dec 12, 2011 2.451 2.451 2.383 2.409 267,654 -0.10(-4.06%)
Dec 09, 2011 2.483 2.522 2.483 2.511 67,965 +0.06(+2.31%)
Dec 08, 2011 2.486 2.486 2.443 2.454 173,879 -0.08(-3.27%)
Dec 07, 2011 2.517 2.551 2.496 2.537 96,568 -0.02(-0.59%)
Dec 06, 2011 2.564 2.575 2.549 2.553 145,462 -0.04(-1.45%)
Dec 05, 2011 2.600 2.602 2.570 2.590 232,829 +0.03(+1.18%)
Dec 02, 2011 2.568 2.571 2.560 2.560 95,095 +0.01(+0.37%)
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.