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 (%)
Oct 29, 2010 4.682 4.689 4.595 4.655 126,236 -0.04(-0.96%)
Oct 28, 2010 4.727 4.748 4.670 4.700 307,595 +0.01(+0.26%)
Oct 27, 2010 4.697 4.733 4.649 4.688 175,287 -0.04(-0.76%)
Oct 25, 2010 4.739 4.760 4.688 4.724 160,442 +0.06(+1.22%)
Oct 22, 2010 4.640 4.703 4.610 4.667 476,248 +0.06(+1.30%)
Oct 21, 2010 4.592 4.634 4.553 4.607 137,121 +0.05(+1.19%)
Oct 20, 2010 4.530 4.580 4.515 4.554 369,022 +0.05(+1.13%)
Oct 19, 2010 4.574 4.574 4.488 4.503 91,216 -0.09(-2.02%)
Oct 18, 2010 4.536 4.595 4.536 4.595 88,364 +0.03(+0.72%)
Oct 15, 2010 4.571 4.612 4.545 4.562 165,430 +0.01(+0.20%)
Oct 14, 2010 4.545 4.556 4.518 4.554 111,942 +0.04(+0.86%)
Oct 13, 2010 4.506 4.542 4.485 4.515 176,421 +0.07(+1.62%)
Oct 12, 2010 4.446 4.467 4.404 4.443 134,573 +0.02(+0.47%)
Oct 11, 2010 4.488 4.503 4.362 4.422 100,740 -0.04(-0.94%)
Oct 08, 2010 4.464 4.491 4.443 4.464 46,955 +0.04(+0.95%)
Oct 07, 2010 4.407 4.452 4.350 4.422 252,473 +0.04(+1.03%)
Oct 06, 2010 4.458 4.458 4.335 4.377 131,967 -0.08(-1.88%)
Oct 05, 2010 4.431 4.473 4.383 4.461 495,960 +0.08(+1.78%)
Oct 04, 2010 4.329 4.383 4.329 4.383 391,796 -0.01(-0.20%)
Oct 01, 2010 4.392 4.512 4.356 4.392 156,163 +0.07(+1.67%)
Sep 30, 2010 4.299 4.326 4.221 4.320 135,440 +0.07(+1.55%)
Sep 29, 2010 4.281 4.287 4.254 4.254 45,101 -0.02(-0.56%)
Sep 28, 2010 4.248 4.284 4.218 4.278 133,168 +0.06(+1.35%)
Sep 27, 2010 4.200 4.269 4.194 4.221 108,800 +0.01(+0.14%)
Sep 24, 2010 4.155 4.341 4.155 4.215 201,464 +0.10(+2.55%)
Sep 23, 2010 4.035 4.164 4.035 4.110 108,943 +0.00(+0.00%)
Sep 22, 2010 4.116 4.155 4.107 4.110 74,573 -0.01(-0.22%)
Sep 21, 2010 4.080 4.122 4.080 4.119 164,809 +0.04(+0.91%)
Sep 20, 2010 4.044 4.104 4.044 4.082 195,673 +0.05(+1.31%)
Sep 17, 2010 4.029 4.047 4.020 4.029 132,314 -0.01(-0.15%)
Sep 15, 2010 3.996 4.038 3.996 4.035 36,467 +0.02(+0.45%)
Sep 14, 2010 3.969 4.017 3.963 4.017 286,713 +0.03(+0.83%)
Sep 13, 2010 3.966 3.999 3.966 3.984 94,615 +0.05(+1.37%)
Sep 10, 2010 3.885 3.933 3.885 3.930 58,845 -0.00(-0.08%)
Sep 09, 2010 3.918 3.936 3.918 3.933 91,546 +0.05(+1.23%)
Sep 08, 2010 3.801 3.888 3.801 3.885 143,376 +0.01(+0.31%)
Sep 07, 2010 3.897 3.897 3.852 3.873 85,929 -0.01(-0.39%)
Sep 03, 2010 3.864 3.897 3.864 3.888 51,039 +0.07(+1.79%)
Sep 02, 2010 3.777 3.843 3.777 3.820 49,157 +0.03(+0.73%)
Sep 01, 2010 3.732 3.792 3.732 3.792 32,748 +0.13(+3.69%)
Aug 31, 2010 3.606 3.673 3.606 3.657 23,351 +0.02(+0.58%)
Aug 30, 2010 3.711 3.711 3.621 3.636 50,205 -0.03(-0.82%)
Aug 27, 2010 3.666 3.666 3.603 3.666 82,780 +0.06(+1.75%)
Aug 26, 2010 3.636 3.642 3.603 3.603 58,338 -0.03(-0.74%)
Aug 25, 2010 3.627 3.630 3.594 3.630 48,080 -0.03(-0.74%)
Aug 24, 2010 3.648 3.669 3.608 3.657 87,080 -0.04(-1.05%)
Aug 23, 2010 3.786 3.786 3.696 3.696 57,734 -0.07(-1.75%)
Aug 20, 2010 3.771 3.771 3.750 3.762 28,982 -0.03(-0.79%)
Aug 19, 2010 3.849 3.890 3.783 3.792 81,922 -0.08(-2.01%)
Aug 18, 2010 3.897 3.897 3.852 3.870 76,695 +0.04(+0.94%)
Aug 17, 2010 3.810 3.841 3.810 3.834 69,810 +0.05(+1.35%)
Aug 16, 2010 3.747 3.789 3.747 3.783 82,746 +0.01(+0.32%)
Aug 13, 2010 3.771 3.792 3.756 3.771 94,645 -0.02(-0.55%)
Aug 12, 2010 3.741 3.820 3.741 3.792 60,920 -0.01(-0.39%)
Aug 11, 2010 3.852 3.873 3.786 3.807 85,161 -0.18(-4.58%)
Aug 10, 2010 3.957 3.999 3.903 3.990 55,796 -0.02(-0.45%)
Aug 09, 2010 3.981 4.017 3.981 4.008 126,049 +0.06(+1.44%)
Aug 06, 2010 3.951 3.992 3.909 3.951 122,016 -0.02(-0.53%)
Aug 05, 2010 3.909 4.002 3.909 3.972 115,725 -0.02(-0.53%)
Aug 04, 2010 3.957 3.996 3.957 3.993 62,441 +0.03(+0.69%)
Aug 03, 2010 3.939 3.966 3.909 3.966 126,823 +0.03(+0.68%)
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.