Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.620 +0.020 (+0.23%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 24, 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 (%)
Jan 31, 2007 4.371 4.415 4.351 4.415 105,841 +0.02(+0.53%)
Jan 30, 2007 4.337 4.392 4.334 4.392 135,338 +0.06(+1.40%)
Jan 29, 2007 4.311 4.340 4.294 4.331 112,435 +0.03(+0.74%)
Jan 26, 2007 4.276 4.305 4.276 4.299 100,636 -0.01(-0.13%)
Jan 25, 2007 4.311 4.331 4.288 4.305 128,745 -0.02(-0.40%)
Jan 24, 2007 4.291 4.322 4.291 4.322 123,887 +0.03(+0.74%)
Jan 23, 2007 4.242 4.305 4.242 4.291 108,965 +0.04(+0.88%)
Jan 22, 2007 4.248 4.273 4.219 4.253 94,390 -0.02(-0.54%)
Jan 19, 2007 4.201 4.282 4.201 4.276 185,657 +0.05(+1.16%)
Jan 18, 2007 4.233 4.248 4.222 4.227 97,166 +0.00(+0.00%)
Jan 17, 2007 4.196 4.236 4.196 4.227 223,135 -0.00(-0.07%)
Jan 16, 2007 4.178 4.239 4.164 4.230 282,476 -0.01(-0.14%)
Jan 12, 2007 4.173 4.239 4.173 4.236 77,733 +0.03(+0.62%)
Jan 11, 2007 4.144 4.222 4.144 4.210 102,371 +0.07(+1.67%)
Jan 10, 2007 4.150 4.161 4.104 4.141 210,989 -0.05(-1.30%)
Jan 09, 2007 4.193 4.227 4.193 4.196 121,110 -0.01(-0.14%)
Jan 08, 2007 4.193 4.210 4.158 4.201 128,051 +0.02(+0.41%)
Jan 05, 2007 4.207 4.207 4.118 4.184 272,065 -0.06(-1.36%)
Jan 04, 2007 4.222 4.250 4.187 4.242 237,016 +0.03(+0.62%)
Jan 03, 2007 4.236 4.265 4.196 4.216 623,947 +0.05(+1.10%)
Dec 29, 2006 4.178 4.178 4.152 4.170 102,024 +0.02(+0.49%)
Dec 28, 2006 4.178 4.178 4.149 4.150 60,381 +0.00(+0.00%)
Dec 27, 2006 4.135 4.173 4.135 4.150 94,737 +0.02(+0.49%)
Dec 26, 2006 4.092 4.132 4.092 4.129 25,332 +0.04(+0.92%)
Dec 22, 2006 4.109 4.109 4.063 4.092 128,051 -0.01(-0.35%)
Dec 21, 2006 4.092 4.112 4.083 4.106 113,476 +0.00(+0.07%)
Dec 20, 2006 4.066 4.123 4.066 4.103 136,379 -0.00(-0.07%)
Dec 19, 2006 4.078 4.115 4.037 4.106 175,940 -0.03(-0.70%)
Dec 18, 2006 4.095 4.147 4.095 4.135 113,823 +0.05(+1.20%)
Dec 15, 2006 4.106 4.135 4.083 4.086 125,275 +0.01(+0.28%)
Dec 14, 2006 4.063 4.109 4.063 4.075 111,741 -0.00(-0.07%)
Dec 13, 2006 4.063 4.092 4.063 4.078 100,636 +0.01(+0.28%)
Dec 12, 2006 4.063 4.098 4.046 4.066 50,665 -0.02(-0.49%)
Dec 11, 2006 4.063 4.101 4.063 4.086 144,708 +0.04(+0.93%)
Dec 08, 2006 4.083 4.083 4.040 4.049 108,618 -0.01(-0.21%)
Dec 07, 2006 4.029 4.078 4.020 4.057 127,704 +0.04(+0.93%)
Dec 06, 2006 4.011 4.020 3.957 4.020 197,455 -0.01(-0.21%)
Dec 05, 2006 3.971 4.029 3.971 4.029 493,466 +0.03(+0.72%)
Dec 04, 2006 3.919 4.000 3.919 4.000 110,353 +0.06(+1.54%)
Dec 01, 2006 3.948 3.962 3.922 3.939 62,464 +0.00(+0.07%)
Nov 30, 2006 3.919 3.948 3.919 3.936 73,221 +0.02(+0.44%)
Nov 29, 2006 3.905 3.919 3.896 3.919 118,681 +0.03(+0.74%)
Nov 28, 2006 3.821 3.910 3.821 3.890 114,864 +0.02(+0.45%)
Nov 27, 2006 3.905 3.919 3.861 3.873 91,614 -0.05(-1.18%)
Nov 24, 2006 3.913 3.919 3.905 3.919 128,745 +0.00(+0.07%)
Nov 22, 2006 3.919 3.925 3.890 3.916 231,811 +0.02(+0.44%)
Nov 21, 2006 3.899 3.902 3.864 3.899 142,626 +0.01(+0.37%)
Nov 20, 2006 3.908 3.908 3.867 3.885 47,542 -0.01(-0.22%)
Nov 17, 2006 3.893 3.896 3.861 3.893 75,650 -0.01(-0.22%)
Nov 16, 2006 3.879 3.919 3.879 3.902 152,343 -0.01(-0.15%)
Nov 15, 2006 3.899 3.916 3.893 3.908 149,913 +0.01(+0.22%)
Nov 14, 2006 3.910 3.910 3.896 3.899 170,388 +0.00(+0.00%)
Nov 13, 2006 3.910 3.977 3.893 3.899 95,084 +0.01(+0.15%)
Nov 10, 2006 3.850 3.905 3.850 3.893 72,180 +0.02(+0.45%)
Nov 09, 2006 3.887 3.890 3.867 3.876 66,975 +0.01(+0.15%)
Nov 08, 2006 3.827 3.887 3.821 3.870 105,841 +0.02(+0.52%)
Nov 07, 2006 3.815 3.867 3.815 3.850 171,082 +0.01(+0.30%)
Nov 06, 2006 3.772 3.879 3.772 3.838 74,956 +0.10(+2.54%)
Nov 03, 2006 3.766 3.775 3.743 3.743 28,455 -0.01(-0.23%)
Nov 02, 2006 3.761 3.775 3.743 3.752 23,597 -0.03(-0.69%)
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.