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

New Germany Fund (NY: GF )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.920 2.924 2.866 2.903 202,440 -0.03(-0.96%)
Oct 28, 2010 2.948 2.961 2.912 2.931 493,277 +0.01(+0.26%)
Oct 27, 2010 2.929 2.952 2.899 2.924 281,101 -0.02(-0.76%)
Oct 25, 2010 2.955 2.968 2.923 2.946 257,295 +0.04(+1.22%)
Oct 22, 2010 2.894 2.933 2.875 2.910 763,738 +0.04(+1.30%)
Oct 21, 2010 2.864 2.890 2.839 2.873 219,896 +0.03(+1.19%)
Oct 20, 2010 2.825 2.856 2.815 2.839 591,785 +0.03(+1.13%)
Oct 19, 2010 2.853 2.853 2.798 2.808 146,280 -0.06(-2.02%)
Oct 18, 2010 2.828 2.866 2.828 2.866 141,706 +0.02(+0.72%)
Oct 15, 2010 2.851 2.876 2.834 2.845 265,293 +0.01(+0.20%)
Oct 14, 2010 2.834 2.841 2.817 2.839 179,517 +0.02(+0.86%)
Oct 13, 2010 2.810 2.832 2.796 2.815 282,920 +0.04(+1.62%)
Oct 12, 2010 2.772 2.785 2.746 2.770 215,809 +0.01(+0.47%)
Oct 11, 2010 2.798 2.808 2.720 2.757 161,553 -0.03(-0.94%)
Oct 08, 2010 2.783 2.800 2.770 2.783 75,301 +0.03(+0.95%)
Oct 07, 2010 2.748 2.776 2.712 2.757 404,880 +0.03(+1.03%)
Oct 06, 2010 2.780 2.780 2.703 2.729 211,631 -0.05(-1.88%)
Oct 05, 2010 2.763 2.789 2.733 2.782 795,349 +0.05(+1.78%)
Oct 04, 2010 2.699 2.733 2.699 2.733 628,307 -0.01(-0.20%)
Oct 01, 2010 2.739 2.813 2.716 2.739 250,431 +0.04(+1.67%)
Sep 30, 2010 2.681 2.697 2.632 2.694 217,199 +0.04(+1.55%)
Sep 29, 2010 2.669 2.673 2.653 2.653 72,326 -0.01(-0.56%)
Sep 28, 2010 2.649 2.671 2.630 2.667 213,556 +0.04(+1.35%)
Sep 27, 2010 2.619 2.662 2.615 2.632 174,477 +0.00(+0.14%)
Sep 24, 2010 2.591 2.707 2.591 2.628 323,079 +0.07(+2.55%)
Sep 23, 2010 2.516 2.596 2.516 2.563 174,707 +0.00(+0.00%)
Sep 22, 2010 2.567 2.591 2.561 2.563 119,590 -0.01(-0.22%)
Sep 21, 2010 2.544 2.570 2.544 2.568 264,298 +0.02(+0.91%)
Sep 20, 2010 2.522 2.559 2.522 2.545 313,792 +0.03(+1.31%)
Sep 17, 2010 2.512 2.524 2.507 2.512 212,187 -0.00(-0.15%)
Sep 15, 2010 2.492 2.518 2.492 2.516 58,482 +0.01(+0.45%)
Sep 14, 2010 2.475 2.505 2.471 2.505 459,789 +0.02(+0.83%)
Sep 13, 2010 2.473 2.494 2.473 2.484 151,731 +0.03(+1.37%)
Sep 10, 2010 2.423 2.453 2.423 2.451 94,367 -0.00(-0.08%)
Sep 09, 2010 2.443 2.454 2.443 2.453 146,809 +0.03(+1.23%)
Sep 08, 2010 2.370 2.424 2.370 2.423 229,926 +0.01(+0.31%)
Sep 07, 2010 2.430 2.430 2.402 2.415 137,800 -0.01(-0.39%)
Sep 03, 2010 2.410 2.430 2.410 2.424 81,849 +0.04(+1.79%)
Sep 02, 2010 2.355 2.396 2.355 2.382 78,832 +0.02(+0.73%)
Sep 01, 2010 2.327 2.365 2.327 2.365 52,517 +0.08(+3.69%)
Aug 31, 2010 2.249 2.290 2.249 2.281 37,447 +0.01(+0.58%)
Aug 30, 2010 2.314 2.314 2.258 2.267 80,511 -0.02(-0.82%)
Aug 27, 2010 2.286 2.286 2.247 2.286 132,750 +0.04(+1.75%)
Aug 26, 2010 2.267 2.271 2.247 2.247 93,554 -0.02(-0.74%)
Aug 25, 2010 2.262 2.264 2.241 2.264 77,104 -0.02(-0.74%)
Aug 24, 2010 2.275 2.288 2.250 2.281 139,646 -0.02(-1.05%)
Aug 23, 2010 2.361 2.361 2.305 2.305 92,585 -0.04(-1.75%)
Aug 20, 2010 2.352 2.352 2.338 2.346 46,477 -0.02(-0.79%)
Aug 19, 2010 2.400 2.426 2.359 2.365 131,376 -0.05(-2.01%)
Aug 18, 2010 2.430 2.430 2.402 2.413 122,993 +0.02(+0.94%)
Aug 17, 2010 2.376 2.395 2.376 2.391 111,951 +0.03(+1.35%)
Aug 16, 2010 2.337 2.363 2.337 2.359 132,697 +0.01(+0.32%)
Aug 13, 2010 2.352 2.365 2.342 2.352 151,779 -0.01(-0.55%)
Aug 12, 2010 2.333 2.382 2.333 2.365 97,694 -0.01(-0.39%)
Aug 11, 2010 2.402 2.415 2.361 2.374 136,570 -0.11(-4.58%)
Aug 10, 2010 2.467 2.494 2.434 2.488 89,477 -0.01(-0.45%)
Aug 09, 2010 2.482 2.505 2.482 2.499 202,140 +0.04(+1.44%)
Aug 06, 2010 2.464 2.489 2.438 2.464 195,673 -0.01(-0.53%)
Aug 05, 2010 2.438 2.495 2.438 2.477 185,583 -0.01(-0.53%)
Aug 04, 2010 2.467 2.492 2.467 2.490 100,134 +0.02(+0.69%)
Aug 03, 2010 2.456 2.473 2.438 2.473 203,381 +0.02(+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.