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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2012 3.204 3.210 3.202 3.204 16,097 +0.01(+0.25%)
Nov 29, 2012 3.177 3.196 3.171 3.196 84,104 +0.03(+0.90%)
Nov 28, 2012 3.114 3.173 3.102 3.167 300,952 +0.02(+0.62%)
Nov 27, 2012 3.147 3.159 3.141 3.148 53,085 +0.00(+0.10%)
Nov 26, 2012 3.126 3.145 3.126 3.145 62,762 +0.01(+0.19%)
Nov 23, 2012 3.145 3.145 3.139 3.139 107,718 +0.05(+1.65%)
Nov 21, 2012 3.096 3.098 3.087 3.087 87,738 -0.01(-0.20%)
Nov 20, 2012 3.087 3.094 3.075 3.094 34,030 +0.01(+0.18%)
Nov 19, 2012 3.094 3.094 3.083 3.088 31,562 +0.03(+0.88%)
Nov 16, 2012 3.018 3.067 3.018 3.061 97,581 +0.02(+0.60%)
Nov 15, 2012 3.065 3.079 2.996 3.043 69,990 -0.03(-1.00%)
Nov 14, 2012 3.093 3.096 3.066 3.073 91,249 -0.01(-0.27%)
Nov 13, 2012 3.069 3.087 3.067 3.081 71,817 -0.03(-0.85%)
Nov 12, 2012 3.110 3.114 3.098 3.108 104,134 +0.01(+0.26%)
Nov 09, 2012 3.094 3.118 3.094 3.100 100,025 -0.04(-1.30%)
Nov 08, 2012 3.120 3.151 3.114 3.141 99,442 +0.00(+0.06%)
Nov 07, 2012 3.114 3.143 3.110 3.139 111,391 -0.05(-1.60%)
Nov 06, 2012 3.198 3.200 3.190 3.190 79,011 -0.01(-0.45%)
Nov 05, 2012 3.206 3.210 3.183 3.204 129,697 -0.02(-0.76%)
Nov 02, 2012 3.252 3.252 3.228 3.228 67,018 -0.02(-0.75%)
Nov 01, 2012 3.232 3.263 3.232 3.253 132,253 +0.04(+1.34%)
Oct 31, 2012 3.183 3.218 3.183 3.210 22,380 +0.03(+0.96%)
Oct 26, 2012 3.173 3.179 3.179 3.179 35,259 +0.00(+0.13%)
Oct 25, 2012 3.149 3.179 3.149 3.175 119,217 +0.06(+1.90%)
Oct 24, 2012 3.139 3.139 3.116 3.116 113,908 -0.01(-0.20%)
Oct 23, 2012 3.112 3.122 3.096 3.122 102,380 -0.07(-2.21%)
Oct 19, 2012 3.212 3.212 3.183 3.193 96,230 -0.04(-1.23%)
Oct 18, 2012 3.222 3.232 3.222 3.232 48,854 +0.00(+0.00%)
Oct 17, 2012 3.212 3.235 3.208 3.232 95,593 +0.02(+0.76%)
Oct 16, 2012 3.177 3.208 3.177 3.208 103,899 +0.06(+2.01%)
Oct 15, 2012 3.149 3.149 3.116 3.145 138,164 +0.01(+0.19%)
Oct 12, 2012 3.130 3.139 3.100 3.139 176,216 +0.02(+0.65%)
Oct 11, 2012 3.118 3.130 3.110 3.118 129,584 +0.04(+1.39%)
Oct 10, 2012 3.063 3.079 3.061 3.075 107,356 +0.01(+0.40%)
Oct 09, 2012 3.081 3.081 3.049 3.063 214,634 -0.03(-1.12%)
Oct 08, 2012 3.090 3.098 3.079 3.098 113,781 -0.02(-0.52%)
Oct 05, 2012 3.116 3.147 3.108 3.114 167,327 +0.01(+0.20%)
Oct 04, 2012 3.063 3.108 3.059 3.108 461,066 +0.06(+2.01%)
Oct 03, 2012 3.041 3.053 3.041 3.047 146,215 +0.00(+0.13%)
Oct 02, 2012 3.038 3.057 3.032 3.043 214,629 +0.02(+0.74%)
Oct 01, 2012 3.020 3.041 3.012 3.020 178,992 +0.05(+1.66%)
Sep 28, 2012 2.985 2.989 2.963 2.971 135,397 -0.03(-1.16%)
Sep 27, 2012 2.996 3.016 2.983 3.006 99,212 +0.01(+0.41%)
Sep 26, 2012 2.981 2.994 2.975 2.994 339,469 -0.01(-0.20%)
Sep 25, 2012 3.043 3.047 2.999 2.999 232,024 -0.04(-1.28%)
Sep 24, 2012 3.036 3.047 3.034 3.038 563,584 -0.03(-1.06%)
Sep 21, 2012 3.096 3.096 3.067 3.071 290,849 +0.01(+0.47%)
Sep 20, 2012 3.059 3.065 3.049 3.057 524,059 -0.03(-1.12%)
Sep 19, 2012 3.094 3.106 3.092 3.092 203,175 -0.01(-0.33%)
Sep 18, 2012 3.102 3.104 3.087 3.102 91,504 -0.02(-0.65%)
Sep 17, 2012 3.081 3.128 3.081 3.122 184,325 +0.01(+0.40%)
Sep 14, 2012 3.112 3.141 3.087 3.110 375,551 +0.00(+0.13%)
Sep 13, 2012 3.065 3.118 3.055 3.106 169,315 +0.03(+0.93%)
Sep 12, 2012 3.075 3.094 3.075 3.077 236,936 +0.00(+0.07%)
Sep 11, 2012 3.041 3.079 3.038 3.075 99,369 +0.04(+1.48%)
Sep 10, 2012 3.041 3.041 3.028 3.030 50,597 -0.01(-0.40%)
Sep 07, 2012 3.024 3.045 3.024 3.043 164,477 +0.04(+1.29%)
Sep 06, 2012 2.963 3.006 2.963 3.004 213,376 +0.06(+2.08%)
Sep 05, 2012 2.951 2.951 2.934 2.942 85,505 -0.01(-0.21%)
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.