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

New Germany Fund (NY: GF )

8.160 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2006 2.420 2.437 2.405 2.435 103,135 +0.01(+0.31%)
Oct 30, 2006 2.411 2.439 2.411 2.428 167,595 -0.00(-0.08%)
Oct 27, 2006 2.457 2.457 2.428 2.429 86,483 -0.03(-1.14%)
Oct 26, 2006 2.420 2.457 2.420 2.457 236,889 +0.02(+0.76%)
Oct 25, 2006 2.405 2.450 2.405 2.439 124,085 +0.03(+1.24%)
Oct 24, 2006 2.388 2.409 2.388 2.409 105,821 +0.01(+0.39%)
Oct 23, 2006 2.403 2.409 2.392 2.400 306,721 -0.01(-0.39%)
Oct 20, 2006 2.387 2.409 2.383 2.409 196,602 +0.03(+1.17%)
Oct 19, 2006 2.377 2.383 2.368 2.381 142,885 +0.01(+0.63%)
Oct 18, 2006 2.351 2.381 2.351 2.366 141,811 +0.02(+0.79%)
Oct 17, 2006 2.361 2.368 2.346 2.348 355,065 -0.04(-1.56%)
Oct 16, 2006 2.368 2.392 2.368 2.385 204,122 +0.02(+0.71%)
Oct 13, 2006 2.374 2.383 2.364 2.368 234,740 -0.02(-1.01%)
Oct 12, 2006 2.370 2.392 2.370 2.392 143,422 +0.04(+1.66%)
Oct 11, 2006 2.359 2.390 2.353 2.353 164,372 -0.01(-0.63%)
Oct 10, 2006 2.362 2.377 2.362 2.368 66,608 +0.01(+0.32%)
Oct 09, 2006 2.361 2.392 2.344 2.361 60,162 -0.00(-0.08%)
Oct 06, 2006 2.370 2.383 2.359 2.362 88,632 -0.03(-1.09%)
Oct 05, 2006 2.377 2.390 2.377 2.388 90,780 -0.00(-0.15%)
Oct 04, 2006 2.353 2.396 2.353 2.392 278,251 +0.02(+0.86%)
Oct 03, 2006 2.338 2.374 2.338 2.372 167,595 +0.01(+0.39%)
Oct 02, 2006 2.355 2.374 2.355 2.362 83,260 -0.01(-0.31%)
Sep 29, 2006 2.353 2.370 2.353 2.370 63,922 +0.03(+1.11%)
Sep 28, 2006 2.344 2.353 2.331 2.344 176,190 +0.00(+0.16%)
Sep 27, 2006 2.342 2.346 2.329 2.340 44,047 +0.01(+0.40%)
Sep 26, 2006 2.327 2.336 2.323 2.331 96,152 +0.00(+0.16%)
Sep 25, 2006 2.318 2.327 2.295 2.327 126,233 +0.04(+1.71%)
Sep 22, 2006 2.295 2.295 2.280 2.288 213,791 -0.04(-1.68%)
Sep 21, 2006 2.316 2.333 2.308 2.327 126,770 +0.01(+0.56%)
Sep 20, 2006 2.305 2.342 2.305 2.314 149,868 +0.03(+1.30%)
Sep 19, 2006 2.295 2.320 2.280 2.284 136,439 -0.03(-1.13%)
Sep 18, 2006 2.307 2.321 2.286 2.310 103,135 +0.01(+0.40%)
Sep 15, 2006 2.307 2.312 2.295 2.301 94,003 -0.01(-0.32%)
Sep 14, 2006 2.299 2.323 2.290 2.308 139,662 +0.00(+0.00%)
Sep 13, 2006 2.290 2.310 2.290 2.308 81,649 +0.00(+0.08%)
Sep 12, 2006 2.327 2.327 2.264 2.307 107,432 +0.04(+1.63%)
Sep 11, 2006 2.269 2.329 2.260 2.270 169,744 -0.01(-0.24%)
Sep 08, 2006 2.262 2.279 2.254 2.275 173,504 +0.01(+0.49%)
Sep 07, 2006 2.262 2.271 2.253 2.264 131,605 -0.02(-0.73%)
Sep 06, 2006 2.280 2.282 2.271 2.280 450,681 -0.01(-0.57%)
Sep 05, 2006 2.284 2.303 2.284 2.294 228,832 +0.00(+0.08%)
Sep 01, 2006 2.280 2.310 2.280 2.292 71,980 +0.01(+0.56%)
Aug 31, 2006 2.273 2.279 2.273 2.279 39,213 +0.00(+0.09%)
Aug 30, 2006 2.262 2.280 2.262 2.277 178,338 +0.02(+1.07%)
Aug 29, 2006 2.247 2.262 2.247 2.253 215,403 +0.00(+0.17%)
Aug 28, 2006 2.230 2.260 2.230 2.249 150,406 +0.01(+0.58%)
Aug 25, 2006 2.206 2.253 2.206 2.236 567,245 -0.02(-0.99%)
Aug 24, 2006 2.247 2.280 2.247 2.258 850,331 +0.01(+0.66%)
Aug 23, 2006 2.262 2.269 2.240 2.243 164,372 -0.03(-1.39%)
Aug 22, 2006 2.271 2.284 2.258 2.275 152,017 -0.01(-0.65%)
Aug 21, 2006 2.290 2.299 2.280 2.290 78,963 -0.00(-0.08%)
Aug 18, 2006 2.290 2.299 2.280 2.292 126,233 +0.00(+0.08%)
Aug 17, 2006 2.271 2.290 2.271 2.290 55,327 +0.02(+0.82%)
Aug 16, 2006 2.254 2.277 2.249 2.271 130,531 +0.02(+0.99%)
Aug 15, 2006 2.234 2.249 2.230 2.249 140,737 +0.04(+2.03%)
Aug 14, 2006 2.212 2.234 2.204 2.204 220,774 +0.00(+0.17%)
Aug 11, 2006 2.213 2.213 2.197 2.200 81,111 -0.01(-0.51%)
Aug 10, 2006 2.197 2.215 2.197 2.212 223,460 -0.02(-1.08%)
Aug 09, 2006 2.217 2.251 2.217 2.236 220,237 +0.01(+0.67%)
Aug 08, 2006 2.213 2.230 2.213 2.221 253,004 +0.00(+0.00%)
Aug 07, 2006 2.208 2.232 2.208 2.221 259,450 -0.01(-0.42%)
Aug 04, 2006 2.241 2.254 2.221 2.230 112,804 +0.01(+0.34%)
Aug 03, 2006 2.206 2.228 2.178 2.223 214,328 +0.01(+0.34%)
Aug 02, 2006 2.204 2.228 2.204 2.215 49,956 +0.03(+1.36%)
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.