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 -0.120 (-1.38%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2005 2.861 2.876 2.856 2.870 31,926 -0.01(-0.20%)
Nov 29, 2005 2.841 2.876 2.841 2.876 63,505 +0.01(+0.20%)
Nov 28, 2005 2.856 2.954 2.856 2.870 186,351 +0.02(+0.75%)
Nov 25, 2005 2.867 2.879 2.847 2.849 26,720 -0.02(-0.65%)
Nov 23, 2005 2.864 2.867 2.853 2.867 12,839 +0.00(+0.10%)
Nov 22, 2005 2.841 2.864 2.836 2.864 172,817 +0.01(+0.40%)
Nov 21, 2005 2.847 2.856 2.841 2.853 206,478 +0.01(+0.51%)
Nov 18, 2005 2.844 2.844 2.824 2.838 127,010 +0.01(+0.41%)
Nov 17, 2005 2.810 2.830 2.804 2.827 82,591 +0.01(+0.41%)
Nov 16, 2005 2.807 2.821 2.787 2.815 54,829 -0.01(-0.31%)
Nov 15, 2005 2.850 2.844 2.818 2.824 19,086 -0.03(-0.91%)
Nov 14, 2005 2.824 2.850 2.824 2.850 66,975 +0.02(+0.71%)
Nov 11, 2005 2.841 2.853 2.830 2.830 90,919 -0.00(-0.10%)
Nov 10, 2005 2.844 2.885 2.833 2.833 44,071 +0.00(+0.00%)
Nov 09, 2005 2.853 2.853 2.830 2.833 43,030 -0.01(-0.51%)
Nov 08, 2005 2.876 2.882 2.838 2.847 132,215 -0.04(-1.30%)
Nov 07, 2005 2.910 2.910 2.876 2.885 28,455 -0.03(-1.09%)
Nov 04, 2005 2.910 2.939 2.890 2.916 94,043 +0.01(+0.30%)
Nov 03, 2005 2.879 2.919 2.879 2.908 80,162 +0.04(+1.41%)
Nov 02, 2005 2.821 2.867 2.815 2.867 106,188 +0.05(+1.63%)
Nov 01, 2005 2.815 2.830 2.807 2.821 60,381 +0.00(+0.00%)
Oct 31, 2005 2.810 2.876 2.810 2.821 111,047 +0.02(+0.82%)
Oct 28, 2005 2.804 2.812 2.781 2.798 46,154 +0.02(+0.83%)
Oct 27, 2005 2.818 2.818 2.775 2.775 26,720 -0.05(-1.63%)
Oct 26, 2005 2.810 2.824 2.792 2.821 46,501 +0.02(+0.62%)
Oct 25, 2005 2.810 2.810 2.798 2.804 13,186 +0.01(+0.21%)
Oct 24, 2005 2.775 2.804 2.775 2.798 40,601 +0.05(+1.78%)
Oct 21, 2005 2.787 2.789 2.743 2.749 91,961 -0.01(-0.42%)
Oct 20, 2005 2.787 2.801 2.761 2.761 155,813 -0.03(-1.24%)
Oct 19, 2005 2.743 2.818 2.738 2.795 324,466 -0.04(-1.42%)
Oct 18, 2005 2.824 2.864 2.804 2.836 195,026 -0.06(-2.19%)
Oct 17, 2005 2.910 2.913 2.896 2.899 41,989 -0.02(-0.79%)
Oct 14, 2005 2.910 2.934 2.902 2.922 49,624 +0.01(+0.40%)
Oct 13, 2005 2.939 2.939 2.910 2.910 142,973 -0.04(-1.37%)
Oct 12, 2005 2.988 3.011 2.942 2.951 204,049 -0.06(-2.01%)
Oct 11, 2005 3.000 3.011 2.997 3.011 153,731 +0.01(+0.48%)
Oct 10, 2005 3.020 3.023 2.997 2.997 23,250 -0.01(-0.38%)
Oct 07, 2005 2.945 3.008 2.939 3.008 80,509 +0.04(+1.36%)
Oct 06, 2005 2.968 2.997 2.948 2.968 132,562 -0.08(-2.55%)
Oct 05, 2005 3.037 3.052 3.011 3.046 165,182 -0.01(-0.47%)
Oct 04, 2005 3.055 3.080 3.055 3.060 368,191 +0.02(+0.76%)
Oct 03, 2005 3.031 3.057 2.980 3.037 222,094 +0.02(+0.67%)
Sep 30, 2005 3.020 3.043 3.011 3.017 94,737 -0.02(-0.66%)
Sep 29, 2005 3.008 3.037 2.994 3.037 388,318 +0.06(+1.93%)
Sep 28, 2005 2.968 3.026 2.968 2.980 174,899 +0.01(+0.39%)
Sep 27, 2005 2.980 2.997 2.957 2.968 107,924 -0.02(-0.77%)
Sep 26, 2005 3.011 3.020 2.959 2.991 242,568 +0.09(+2.98%)
Sep 23, 2005 2.905 2.931 2.905 2.905 151,301 -0.01(-0.40%)
Sep 22, 2005 2.934 2.942 2.899 2.916 135,685 -0.03(-1.17%)
Sep 21, 2005 2.951 2.954 2.939 2.951 251,938 +0.00(+0.10%)
Sep 20, 2005 2.957 3.023 2.948 2.948 272,412 +0.00(+0.00%)
Sep 19, 2005 2.994 2.994 2.939 2.948 263,737 -0.10(-3.13%)
Sep 16, 2005 3.000 3.046 2.991 3.043 181,839 +0.07(+2.33%)
Sep 15, 2005 2.942 3.026 2.942 2.974 127,704 +0.05(+1.67%)
Sep 14, 2005 2.988 3.011 2.925 2.925 88,837 -0.06(-1.93%)
Sep 13, 2005 3.034 3.052 2.899 2.983 220,706 -0.02(-0.77%)
Sep 12, 2005 3.040 3.086 2.997 3.006 236,669 -0.08(-2.52%)
Sep 09, 2005 3.037 3.127 3.037 3.083 206,131 +0.03(+1.04%)
Sep 08, 2005 3.060 3.060 3.031 3.052 149,913 -0.01(-0.38%)
Sep 07, 2005 3.034 3.075 3.031 3.063 125,275 +0.00(+0.00%)
Sep 06, 2005 3.014 3.075 3.014 3.063 310,238 +0.08(+2.61%)
Sep 02, 2005 2.994 3.008 2.983 2.985 166,223 -0.01(-0.29%)
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.