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 (%)
Sep 30, 2002 0.5899 0.6067 0.5899 0.6011 447,838 +0.00(+0.62%)
Sep 27, 2002 0.6254 0.6254 0.5899 0.5974 271,060 -0.03(-5.33%)
Sep 26, 2002 0.6254 0.6422 0.6254 0.6310 355,164 +0.01(+2.42%)
Sep 25, 2002 0.6048 0.6160 0.5899 0.6160 638,009 +0.02(+3.45%)
Sep 24, 2002 0.6198 0.6198 0.5955 0.5955 343,378 -0.03(-4.49%)
Sep 23, 2002 0.6235 0.6347 0.6216 0.6235 190,706 -0.01(-1.47%)
Sep 20, 2002 0.6310 0.6422 0.6216 0.6328 208,920 +0.02(+2.73%)
Sep 19, 2002 0.6534 0.6608 0.6160 0.6160 372,306 -0.04(-6.78%)
Sep 18, 2002 0.6571 0.6720 0.6552 0.6608 171,421 -0.01(-1.39%)
Sep 17, 2002 0.6944 0.6944 0.6646 0.6702 188,028 -0.01(-0.83%)
Sep 16, 2002 0.7000 0.7000 0.6627 0.6758 195,527 -0.02(-3.47%)
Sep 13, 2002 0.7000 0.7056 0.6758 0.7000 139,815 -0.01(-0.79%)
Sep 12, 2002 0.7187 0.7262 0.7056 0.7056 182,135 -0.03(-4.06%)
Sep 11, 2002 0.7299 0.7374 0.7187 0.7355 108,209 +0.02(+2.34%)
Sep 10, 2002 0.7336 0.7448 0.7168 0.7187 113,031 -0.01(-2.04%)
Sep 09, 2002 0.7280 0.7374 0.7150 0.7336 84,639 -0.00(-0.25%)
Sep 06, 2002 0.7280 0.7355 0.7224 0.7355 111,959 +0.03(+3.68%)
Sep 05, 2002 0.7280 0.7318 0.7094 0.7094 338,021 -0.04(-5.00%)
Sep 04, 2002 0.7392 0.7542 0.7374 0.7467 181,599 +0.01(+1.78%)
Sep 03, 2002 0.7560 0.7560 0.7336 0.7336 162,314 -0.04(-5.30%)
Aug 30, 2002 0.7672 0.7840 0.7672 0.7747 63,747 +0.01(+1.72%)
Aug 29, 2002 0.7560 0.7747 0.7560 0.7616 210,527 +0.00(+0.00%)
Aug 28, 2002 0.8214 0.8214 0.7616 0.7616 189,099 -0.03(-4.23%)
Aug 27, 2002 0.8027 0.8027 0.7952 0.7952 96,424 +0.00(+0.00%)
Aug 26, 2002 0.7878 0.8120 0.7878 0.7952 96,424 -0.00(-0.47%)
Aug 23, 2002 0.8046 0.8046 0.7896 0.7990 190,706 -0.01(-0.93%)
Aug 22, 2002 0.8027 0.8064 0.7952 0.8064 366,413 +0.01(+0.93%)
Aug 21, 2002 0.7934 0.7990 0.7859 0.7990 194,456 +0.02(+2.39%)
Aug 20, 2002 0.7784 0.8027 0.7784 0.7803 227,133 +0.01(+1.95%)
Aug 16, 2002 0.7523 0.7654 0.7523 0.7654 83,032 +0.01(+1.74%)
Aug 15, 2002 0.7579 0.7616 0.7504 0.7523 137,137 -0.01(-1.47%)
Aug 14, 2002 0.7560 0.7635 0.7448 0.7635 120,530 +0.01(+0.99%)
Aug 13, 2002 0.7598 0.7691 0.7560 0.7560 103,388 -0.01(-0.74%)
Aug 12, 2002 0.7672 0.7691 0.7467 0.7616 95,888 -0.01(-0.97%)
Aug 07, 2002 0.7747 0.7840 0.7598 0.7691 57,319 -0.02(-2.14%)
Aug 06, 2002 0.7579 0.7859 0.7579 0.7859 98,031 +0.04(+4.73%)
Aug 05, 2002 0.7691 0.7691 0.7467 0.7504 145,708 -0.02(-2.19%)
Aug 02, 2002 0.7747 0.7934 0.7672 0.7672 122,673 -0.02(-3.07%)
Aug 01, 2002 0.7915 0.7971 0.7878 0.7915 83,032 -0.01(-1.40%)
Jul 31, 2002 0.8363 0.8363 0.7840 0.8027 139,280 -0.02(-2.71%)
Jul 30, 2002 0.8214 0.8270 0.8120 0.8251 235,704 -0.01(-1.56%)
Jul 29, 2002 0.7952 0.8382 0.7952 0.8382 183,206 +0.05(+6.90%)
Jul 26, 2002 0.7840 0.8083 0.7840 0.7840 254,453 +0.01(+1.45%)
Jul 25, 2002 0.7560 0.7803 0.7560 0.7728 241,597 -0.00(-0.24%)
Jul 24, 2002 0.7654 0.7766 0.7000 0.7747 546,406 -0.00(-0.48%)
Jul 23, 2002 0.8307 0.8363 0.7784 0.7784 297,844 -0.04(-5.23%)
Jul 22, 2002 0.8494 0.8550 0.8214 0.8214 253,382 -0.03(-3.30%)
Jul 19, 2002 0.8494 0.8624 0.8494 0.8494 303,737 +0.00(+0.00%)
Jul 17, 2002 0.8624 0.8736 0.8494 0.8494 395,876 -0.04(-4.01%)
Jul 12, 2002 0.8811 0.9110 0.8792 0.8848 68,032 +0.01(+0.85%)
Jul 11, 2002 0.8662 0.8830 0.8624 0.8774 359,985 +0.00(+0.00%)
Jul 10, 2002 0.8680 0.8923 0.8680 0.8774 320,344 +0.01(+1.73%)
Jul 09, 2002 0.9128 0.9128 0.8624 0.8624 219,633 -0.05(-5.52%)
Jul 08, 2002 0.9240 0.9240 0.9128 0.9128 172,492 -0.03(-3.36%)
Jul 05, 2002 0.9483 0.9520 0.9446 0.9446 134,994 +0.01(+1.40%)
Jul 04, 2002 0.9147 0.9334 0.9054 0.9315 141,422 +0.00(+0.00%)
Jul 03, 2002 0.9147 0.9334 0.9054 0.9315 141,422 +0.01(+1.42%)
Jul 02, 2002 0.9240 0.9334 0.8867 0.9184 302,130 -0.01(-1.20%)
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.