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

New Germany Fund (NY: GF )

8.660 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Dec 31, 2012 3.254 3.311 3.254 3.311 179,327 +0.06(+1.83%)
Dec 28, 2012 3.299 3.301 3.173 3.252 282,464 -0.06(-1.92%)
Dec 27, 2012 3.330 3.349 3.316 3.316 210,169 +0.02(+0.61%)
Dec 26, 2012 3.277 3.324 3.277 3.295 110,680 +0.01(+0.30%)
Dec 24, 2012 3.279 3.291 3.267 3.285 128,026 -0.01(-0.43%)
Dec 21, 2012 3.267 3.300 3.267 3.300 69,728 -0.01(-0.37%)
Dec 20, 2012 3.290 3.314 3.290 3.312 118,065 +0.03(+0.81%)
Dec 19, 2012 3.279 3.304 3.279 3.285 165,785 +0.01(+0.25%)
Dec 18, 2012 3.251 3.281 3.251 3.277 213,505 +0.02(+0.75%)
Dec 17, 2012 3.220 3.253 3.220 3.253 145,466 +0.02(+0.50%)
Dec 14, 2012 3.224 3.243 3.224 3.236 85,277 +0.01(+0.44%)
Dec 13, 2012 3.232 3.234 3.220 3.222 86,585 -0.01(-0.38%)
Dec 12, 2012 3.226 3.238 3.220 3.234 173,860 +0.02(+0.76%)
Dec 11, 2012 3.198 3.228 3.198 3.210 111,209 +0.01(+0.38%)
Dec 10, 2012 3.179 3.204 3.179 3.198 26,210 +0.01(+0.19%)
Dec 07, 2012 3.187 3.200 3.187 3.192 108,618 +0.00(+0.07%)
Dec 06, 2012 3.177 3.189 3.177 3.189 41,377 -0.00(-0.13%)
Dec 05, 2012 3.196 3.196 3.194 3.194 25,539 -0.01(-0.32%)
Dec 04, 2012 3.208 3.210 3.194 3.204 77,534 +0.00(+0.00%)
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 84,107 +0.03(+0.90%)
Nov 28, 2012 3.114 3.173 3.102 3.167 300,961 +0.02(+0.62%)
Nov 27, 2012 3.147 3.159 3.140 3.148 53,087 +0.00(+0.10%)
Nov 26, 2012 3.126 3.145 3.126 3.145 62,764 +0.01(+0.20%)
Nov 23, 2012 3.145 3.145 3.138 3.138 107,722 +0.05(+1.65%)
Nov 21, 2012 3.096 3.098 3.087 3.087 87,740 -0.01(-0.20%)
Nov 20, 2012 3.087 3.094 3.075 3.094 34,031 +0.01(+0.19%)
Nov 19, 2012 3.094 3.094 3.083 3.088 31,563 +0.03(+0.88%)
Nov 16, 2012 3.018 3.067 3.018 3.061 97,584 +0.02(+0.60%)
Nov 15, 2012 3.065 3.079 2.995 3.042 69,992 -0.03(-1.00%)
Nov 14, 2012 3.093 3.096 3.066 3.073 91,252 -0.01(-0.27%)
Nov 13, 2012 3.069 3.087 3.067 3.081 71,819 -0.03(-0.85%)
Nov 12, 2012 3.110 3.114 3.098 3.108 104,137 +0.01(+0.26%)
Nov 09, 2012 3.094 3.118 3.094 3.100 100,028 -0.04(-1.30%)
Nov 08, 2012 3.120 3.151 3.114 3.140 99,445 +0.00(+0.07%)
Nov 07, 2012 3.114 3.143 3.110 3.138 111,395 -0.05(-1.60%)
Nov 06, 2012 3.198 3.200 3.189 3.189 79,013 -0.01(-0.45%)
Nov 05, 2012 3.206 3.210 3.183 3.204 129,701 -0.02(-0.76%)
Nov 02, 2012 3.252 3.252 3.228 3.228 67,020 -0.02(-0.75%)
Nov 01, 2012 3.232 3.263 3.232 3.253 132,257 +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 35,260 +0.00(+0.13%)
Oct 25, 2012 3.149 3.179 3.149 3.175 119,221 +0.06(+1.90%)
Oct 24, 2012 3.138 3.138 3.116 3.116 113,912 -0.01(-0.20%)
Oct 23, 2012 3.112 3.122 3.096 3.122 102,384 -0.07(-2.21%)
Oct 19, 2012 3.212 3.212 3.183 3.193 96,233 -0.04(-1.23%)
Oct 18, 2012 3.222 3.232 3.222 3.232 48,856 +0.00(+0.00%)
Oct 17, 2012 3.212 3.234 3.208 3.232 95,596 +0.02(+0.76%)
Oct 16, 2012 3.177 3.208 3.177 3.208 103,902 +0.06(+2.01%)
Oct 15, 2012 3.149 3.149 3.116 3.145 138,169 +0.01(+0.20%)
Oct 12, 2012 3.130 3.138 3.100 3.138 176,221 +0.02(+0.65%)
Oct 11, 2012 3.118 3.130 3.110 3.118 129,588 +0.04(+1.39%)
Oct 10, 2012 3.063 3.079 3.061 3.075 107,359 +0.01(+0.40%)
Oct 09, 2012 3.081 3.081 3.049 3.063 214,641 -0.03(-1.12%)
Oct 08, 2012 3.089 3.098 3.079 3.098 113,785 -0.02(-0.52%)
Oct 05, 2012 3.116 3.147 3.108 3.114 167,332 +0.01(+0.20%)
Oct 04, 2012 3.063 3.108 3.059 3.108 461,080 +0.06(+2.01%)
Oct 03, 2012 3.040 3.053 3.040 3.047 146,220 +0.00(+0.13%)
Oct 02, 2012 3.038 3.057 3.032 3.042 214,636 +0.02(+0.74%)
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.