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

New Germany Fund (NY: GF )

8.600 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2010 3.519 3.540 3.457 3.478 139,787 -0.01(-0.43%)
Jan 28, 2010 3.552 3.552 3.484 3.493 63,377 -0.04(-1.10%)
Jan 27, 2010 3.522 3.534 3.490 3.531 115,014 -0.02(-0.59%)
Jan 26, 2010 3.582 3.594 3.549 3.552 114,632 -0.06(-1.65%)
Jan 25, 2010 3.570 3.613 3.570 3.612 100,036 +0.05(+1.43%)
Jan 22, 2010 3.615 3.618 3.561 3.561 85,571 -0.08(-2.19%)
Jan 21, 2010 3.713 3.713 3.609 3.641 74,114 -0.08(-2.26%)
Jan 20, 2010 3.764 3.764 3.681 3.725 124,032 -0.10(-2.58%)
Jan 19, 2010 3.749 3.824 3.731 3.824 127,204 -0.03(-0.70%)
Jan 15, 2010 3.785 3.851 3.851 3.851 243,877 +0.02(+0.62%)
Jan 14, 2010 3.800 3.830 3.800 3.827 73,870 +0.03(+0.79%)
Jan 13, 2010 3.779 3.798 3.773 3.797 62,908 +0.04(+0.95%)
Jan 12, 2010 3.767 3.767 3.749 3.761 60,269 -0.04(-1.18%)
Jan 11, 2010 3.791 3.808 3.779 3.806 67,639 +0.04(+1.03%)
Jan 08, 2010 3.761 3.773 3.761 3.767 70,067 +0.00(+0.08%)
Jan 07, 2010 3.728 3.779 3.728 3.764 71,638 +0.01(+0.20%)
Jan 06, 2010 3.731 3.761 3.731 3.757 66,969 +0.05(+1.41%)
Jan 05, 2010 3.702 3.713 3.699 3.705 129,134 +0.03(+0.73%)
Jan 04, 2010 3.621 3.693 3.621 3.678 94,254 +0.10(+2.75%)
Dec 31, 2009 3.588 3.579 3.579 3.579 43,214 -0.00(-0.08%)
Dec 30, 2009 3.582 3.583 3.559 3.582 43,877 -0.01(-0.33%)
Dec 29, 2009 3.645 3.645 3.585 3.594 86,566 +0.02(+0.50%)
Dec 28, 2009 3.612 3.614 3.576 3.576 87,094 -0.04(-1.06%)
Dec 24, 2009 3.632 3.632 3.614 3.614 5,601 +0.00(+0.00%)
Dec 23, 2009 3.597 3.614 3.591 3.614 35,671 +0.02(+0.57%)
Dec 22, 2009 3.597 3.600 3.591 3.594 67,116 +0.00(+0.08%)
Dec 21, 2009 3.576 3.591 3.576 3.591 123,845 +0.02(+0.49%)
Dec 18, 2009 3.582 3.582 3.558 3.573 74,055 +0.01(+0.21%)
Dec 17, 2009 3.576 3.577 3.556 3.566 52,882 -0.06(-1.67%)
Dec 16, 2009 3.632 3.656 3.626 3.626 99,217 +0.02(+0.49%)
Dec 15, 2009 3.576 3.614 3.558 3.609 30,335 -0.01(-0.16%)
Dec 14, 2009 3.626 3.638 3.614 3.614 121,802 +0.02(+0.57%)
Dec 11, 2009 3.629 3.650 3.594 3.594 105,436 -0.03(-0.81%)
Dec 10, 2009 3.629 3.638 3.616 3.623 69,347 +0.02(+0.57%)
Dec 09, 2009 3.623 3.623 3.585 3.603 258,635 -0.04(-1.21%)
Dec 08, 2009 3.647 3.653 3.641 3.647 58,477 -0.06(-1.67%)
Dec 07, 2009 3.685 3.715 3.685 3.709 103,877 +0.00(+0.08%)
Dec 04, 2009 3.732 3.744 3.700 3.706 233,223 -0.01(-0.24%)
Dec 03, 2009 3.726 3.731 3.715 3.715 131,768 -0.00(-0.08%)
Dec 02, 2009 3.709 3.718 3.697 3.718 118,590 +0.02(+0.48%)
Dec 01, 2009 3.670 3.700 3.667 3.700 215,410 +0.08(+2.20%)
Nov 30, 2009 3.626 3.626 3.606 3.620 145,527 -0.05(-1.36%)
Nov 27, 2009 3.564 3.670 3.564 3.670 152,992 -0.04(-1.19%)
Nov 25, 2009 3.694 3.723 3.686 3.715 106,115 +0.06(+1.53%)
Nov 24, 2009 3.650 3.665 3.642 3.659 31,940 +0.02(+0.65%)
Nov 23, 2009 3.656 3.656 3.620 3.635 268,354 +0.06(+1.73%)
Nov 20, 2009 3.620 3.620 3.553 3.573 81,177 -0.08(-2.26%)
Nov 19, 2009 3.685 3.685 3.641 3.656 48,476 -0.04(-0.96%)
Nov 18, 2009 3.729 3.756 3.682 3.691 87,559 -0.04(-0.95%)
Nov 17, 2009 3.706 3.726 3.691 3.726 102,010 -0.01(-0.24%)
Nov 16, 2009 3.718 3.744 3.718 3.735 114,724 +0.03(+0.88%)
Nov 13, 2009 3.665 3.704 3.665 3.703 114,506 +0.04(+1.21%)
Nov 12, 2009 3.679 3.704 3.659 3.659 49,426 -0.01(-0.40%)
Nov 11, 2009 3.732 3.732 3.673 3.673 70,131 +0.03(+0.73%)
Nov 10, 2009 3.635 3.673 3.614 3.647 62,123 -0.03(-0.88%)
Nov 09, 2009 3.594 3.679 3.594 3.679 79,775 +0.15(+4.26%)
Nov 06, 2009 3.500 3.535 3.500 3.529 71,563 +0.02(+0.50%)
Nov 05, 2009 3.458 3.514 3.455 3.511 95,472 +0.13(+3.74%)
Nov 04, 2009 3.370 3.414 3.364 3.385 133,812 +0.04(+1.32%)
Nov 03, 2009 3.311 3.358 3.311 3.341 77,684 -0.02(-0.53%)
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.