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
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2007 5.259 5.346 5.259 5.331 162,748 +0.06(+1.15%)
Oct 30, 2007 5.251 5.297 5.216 5.271 173,505 -0.01(-0.11%)
Oct 29, 2007 5.239 5.285 5.236 5.276 104,797 +0.03(+0.63%)
Oct 26, 2007 5.196 5.245 5.178 5.243 311,269 +0.10(+2.04%)
Oct 25, 2007 5.127 5.166 5.086 5.138 227,639 +0.08(+1.54%)
Oct 24, 2007 5.043 5.083 5.037 5.060 121,107 -0.01(-0.11%)
Oct 23, 2007 5.023 5.066 5.023 5.066 127,353 +0.07(+1.44%)
Oct 22, 2007 4.913 5.003 4.896 4.994 103,756 -0.07(-1.31%)
Oct 19, 2007 5.112 5.112 5.043 5.060 75,995 -0.10(-1.90%)
Oct 18, 2007 5.130 5.170 5.112 5.158 44,417 -0.00(-0.06%)
Oct 17, 2007 5.130 5.173 5.127 5.161 32,966 +0.05(+1.07%)
Oct 16, 2007 5.118 5.130 5.057 5.106 71,137 -0.02(-0.45%)
Oct 15, 2007 5.176 5.199 5.112 5.130 89,876 -0.05(-0.95%)
Oct 12, 2007 5.193 5.233 5.176 5.178 98,204 -0.01(-0.28%)
Oct 11, 2007 5.193 5.259 5.184 5.193 192,591 +0.03(+0.67%)
Oct 10, 2007 5.104 5.170 5.089 5.158 156,849 +0.03(+0.56%)
Oct 09, 2007 5.121 5.153 5.083 5.130 154,073 +0.02(+0.45%)
Oct 08, 2007 5.130 5.130 5.081 5.106 51,010 -0.04(-0.78%)
Oct 05, 2007 5.144 5.167 5.132 5.147 84,323 +0.04(+0.85%)
Oct 04, 2007 5.101 5.130 5.083 5.104 128,047 +0.03(+0.63%)
Oct 03, 2007 5.109 5.130 5.072 5.072 45,805 -0.02(-0.34%)
Oct 02, 2007 5.112 5.140 5.086 5.089 113,125 +0.01(+0.11%)
Oct 01, 2007 5.000 5.089 5.000 5.083 93,693 +0.03(+0.63%)
Sep 28, 2007 5.037 5.069 5.032 5.052 119,372 +0.01(+0.11%)
Sep 27, 2007 5.052 5.095 5.032 5.046 115,207 +0.03(+0.63%)
Sep 26, 2007 5.008 5.052 4.985 5.014 125,271 +0.01(+0.17%)
Sep 25, 2007 5.014 5.040 4.942 5.006 131,864 -0.03(-0.57%)
Sep 24, 2007 4.988 5.034 4.988 5.034 119,719 +0.05(+0.92%)
Sep 21, 2007 5.014 5.014 4.959 4.988 155,114 +0.04(+0.87%)
Sep 20, 2007 4.913 4.997 4.899 4.945 761,690 +0.03(+0.65%)
Sep 19, 2007 4.905 4.942 4.899 4.913 119,025 +0.01(+0.29%)
Sep 18, 2007 4.787 4.899 4.755 4.899 127,353 +0.14(+2.91%)
Sep 17, 2007 4.813 4.815 4.761 4.761 212,024 -0.07(-1.49%)
Sep 14, 2007 4.821 4.853 4.821 4.833 45,805 -0.04(-0.77%)
Sep 13, 2007 4.870 4.910 4.833 4.870 137,416 +0.03(+0.54%)
Sep 12, 2007 4.841 4.867 4.821 4.844 37,477 +0.01(+0.24%)
Sep 11, 2007 4.804 4.873 4.804 4.833 202,307 +0.05(+1.15%)
Sep 10, 2007 4.752 4.795 4.720 4.778 148,868 +0.00(+0.00%)
Sep 07, 2007 4.755 4.804 4.749 4.778 60,380 -0.08(-1.66%)
Sep 06, 2007 4.853 4.896 4.833 4.859 44,070 -0.01(-0.24%)
Sep 05, 2007 4.899 4.899 4.784 4.870 128,047 -0.06(-1.29%)
Sep 04, 2007 4.847 4.934 4.830 4.934 492,062 +0.07(+1.48%)
Aug 31, 2007 4.801 4.882 4.801 4.862 111,390 +0.14(+2.87%)
Aug 30, 2007 4.689 4.748 4.668 4.726 57,256 +0.01(+0.18%)
Aug 29, 2007 4.611 4.725 4.611 4.717 56,215 +0.14(+2.96%)
Aug 28, 2007 4.691 4.691 4.570 4.582 119,372 -0.11(-2.33%)
Aug 27, 2007 4.798 4.798 4.686 4.691 155,461 -0.10(-2.16%)
Aug 24, 2007 4.671 4.795 4.671 4.795 110,696 +0.14(+2.91%)
Aug 23, 2007 4.648 4.680 4.625 4.660 114,513 +0.02(+0.37%)
Aug 22, 2007 4.533 4.642 4.533 4.642 78,424 +0.20(+4.41%)
Aug 21, 2007 4.403 4.468 4.403 4.447 75,301 +0.01(+0.13%)
Aug 20, 2007 4.452 4.458 4.357 4.441 123,189 +0.01(+0.13%)
Aug 17, 2007 4.452 4.484 4.357 4.435 185,651 +0.01(+0.26%)
Aug 16, 2007 4.539 4.539 4.262 4.423 427,865 -0.18(-3.82%)
Aug 15, 2007 4.593 4.680 4.585 4.599 224,516 -0.10(-2.15%)
Aug 14, 2007 4.761 4.781 4.694 4.700 110,349 -0.04(-0.85%)
Aug 13, 2007 4.784 4.813 4.726 4.740 58,644 +0.01(+0.30%)
Aug 10, 2007 4.755 4.778 4.683 4.726 142,968 -0.11(-2.21%)
Aug 09, 2007 4.611 4.870 4.611 4.833 312,657 -0.12(-2.44%)
Aug 08, 2007 5.029 5.029 4.919 4.954 458,402 -0.03(-0.64%)
Aug 07, 2007 4.983 4.994 4.957 4.985 48,581 -0.03(-0.52%)
Aug 06, 2007 4.971 5.011 4.937 5.011 116,248 +0.04(+0.81%)
Aug 03, 2007 4.983 5.037 4.971 4.971 122,495 -0.07(-1.32%)
Aug 02, 2007 5.032 5.043 4.988 5.037 103,756 +0.04(+0.89%)
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.