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 (%)
Feb 28, 2013 3.615 3.641 3.615 3.639 61,955 +0.01(+0.41%)
Feb 27, 2013 3.615 3.630 3.598 3.624 148,993 +0.01(+0.35%)
Feb 26, 2013 3.611 3.628 3.581 3.611 209,518 +0.03(+0.77%)
Feb 25, 2013 3.694 3.711 3.581 3.583 494,768 -0.06(-1.58%)
Feb 22, 2013 3.617 3.641 3.613 3.641 64,646 +0.02(+0.53%)
Feb 21, 2013 3.654 3.662 3.592 3.622 316,138 -0.07(-1.79%)
Feb 20, 2013 3.741 3.741 3.688 3.688 170,212 -0.02(-0.63%)
Feb 19, 2013 3.675 3.722 3.675 3.711 196,735 +0.06(+1.63%)
Feb 15, 2013 3.632 3.660 3.632 3.651 65,677 +0.01(+0.23%)
Feb 14, 2013 3.634 3.649 3.626 3.643 76,108 -0.03(-0.75%)
Feb 13, 2013 3.688 3.688 3.671 3.671 65,263 +0.02(+0.64%)
Feb 12, 2013 3.620 3.651 3.620 3.647 90,336 +0.03(+0.82%)
Feb 11, 2013 3.632 3.641 3.615 3.617 91,902 +0.00(+0.06%)
Feb 08, 2013 3.617 3.632 3.613 3.615 111,720 +0.00(+0.05%)
Feb 07, 2013 3.607 3.614 3.590 3.614 97,144 +0.02(+0.48%)
Feb 06, 2013 3.598 3.609 3.581 3.596 230,418 -0.01(-0.24%)
Feb 04, 2013 3.600 3.607 3.571 3.605 315,672 -0.04(-1.11%)
Feb 01, 2013 3.639 3.658 3.634 3.645 239,574 +0.04(+1.00%)
Jan 31, 2013 3.605 3.624 3.605 3.609 57,288 -0.01(-0.29%)
Jan 30, 2013 3.620 3.632 3.618 3.620 80,436 -0.01(-0.41%)
Jan 29, 2013 3.630 3.643 3.617 3.634 212,388 +0.01(+0.35%)
Jan 28, 2013 3.630 3.641 3.622 3.622 267,517 -0.00(-0.12%)
Jan 25, 2013 3.615 3.640 3.615 3.626 181,236 +0.06(+1.79%)
Jan 24, 2013 3.543 3.588 3.543 3.562 85,188 +0.01(+0.42%)
Jan 23, 2013 3.543 3.547 3.532 3.547 52,027 +0.01(+0.42%)
Jan 22, 2013 3.522 3.543 3.511 3.532 133,810 +0.01(+0.30%)
Jan 18, 2013 3.511 3.526 3.498 3.522 241,347 +0.02(+0.61%)
Jan 17, 2013 3.492 3.513 3.492 3.501 227,129 +0.04(+1.29%)
Jan 16, 2013 3.462 3.467 3.447 3.456 179,740 -0.03(-0.85%)
Jan 15, 2013 3.441 3.486 3.441 3.486 318,251 -0.00(-0.12%)
Jan 14, 2013 3.471 3.498 3.471 3.490 201,077 +0.03(+0.86%)
Jan 11, 2013 3.435 3.462 3.435 3.460 133,730 +0.03(+0.74%)
Jan 10, 2013 3.390 3.435 3.390 3.435 117,102 +0.08(+2.34%)
Jan 09, 2013 3.356 3.365 3.348 3.356 16,843 +0.01(+0.38%)
Jan 08, 2013 3.341 3.345 3.330 3.343 59,560 -0.01(-0.32%)
Jan 07, 2013 3.324 3.358 3.324 3.354 56,591 -0.01(-0.25%)
Jan 04, 2013 3.341 3.362 3.333 3.362 44,467 +0.02(+0.67%)
Jan 03, 2013 3.339 3.348 3.328 3.340 75,830 -0.01(-0.23%)
Jan 02, 2013 3.343 3.388 3.311 3.348 143,573 +0.04(+1.09%)
Dec 31, 2012 3.254 3.311 3.254 3.311 179,321 +0.06(+1.83%)
Dec 28, 2012 3.299 3.301 3.173 3.252 282,455 -0.06(-1.92%)
Dec 27, 2012 3.330 3.349 3.316 3.316 210,163 +0.02(+0.61%)
Dec 26, 2012 3.277 3.324 3.277 3.296 110,676 +0.01(+0.30%)
Dec 24, 2012 3.279 3.291 3.267 3.286 128,022 -0.01(-0.43%)
Dec 21, 2012 3.267 3.300 3.267 3.300 69,726 -0.01(-0.37%)
Dec 20, 2012 3.290 3.314 3.290 3.312 118,061 +0.03(+0.81%)
Dec 19, 2012 3.279 3.304 3.279 3.286 165,780 +0.01(+0.25%)
Dec 18, 2012 3.251 3.281 3.251 3.277 213,498 +0.02(+0.75%)
Dec 17, 2012 3.220 3.253 3.220 3.253 145,461 +0.02(+0.50%)
Dec 14, 2012 3.224 3.243 3.224 3.237 85,274 +0.01(+0.44%)
Dec 13, 2012 3.232 3.235 3.220 3.222 86,582 -0.01(-0.38%)
Dec 12, 2012 3.226 3.239 3.220 3.235 173,855 +0.02(+0.76%)
Dec 11, 2012 3.198 3.228 3.198 3.210 111,205 +0.01(+0.38%)
Dec 10, 2012 3.179 3.204 3.179 3.198 26,209 +0.01(+0.19%)
Dec 07, 2012 3.188 3.200 3.188 3.192 108,615 +0.00(+0.07%)
Dec 06, 2012 3.177 3.190 3.177 3.190 41,376 -0.00(-0.13%)
Dec 05, 2012 3.196 3.196 3.194 3.194 25,538 -0.01(-0.32%)
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.