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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2010 3.758 3.779 3.749 3.770 102,418 +0.00(+0.00%)
Mar 30, 2010 3.779 3.782 3.743 3.770 54,828 -0.02(-0.47%)
Mar 29, 2010 3.761 3.791 3.761 3.788 66,198 +0.04(+0.95%)
Mar 26, 2010 3.725 3.755 3.684 3.752 166,757 +0.05(+1.45%)
Mar 25, 2010 3.713 3.725 3.693 3.699 174,764 +0.03(+0.82%)
Mar 24, 2010 3.648 3.672 3.639 3.668 86,673 -0.02(-0.65%)
Mar 23, 2010 3.672 3.693 3.669 3.693 53,344 +0.03(+0.73%)
Mar 22, 2010 3.615 3.699 3.597 3.666 69,337 +0.00(+0.08%)
Mar 19, 2010 3.708 3.708 3.630 3.663 120,025 -0.05(-1.44%)
Mar 18, 2010 3.743 3.773 3.699 3.716 76,107 -0.03(-0.73%)
Mar 17, 2010 3.731 3.767 3.716 3.743 153,280 +0.01(+0.40%)
Mar 16, 2010 3.702 3.731 3.701 3.728 84,817 +0.04(+0.96%)
Mar 15, 2010 3.684 3.693 3.678 3.693 52,798 -0.02(-0.55%)
Mar 12, 2010 3.731 3.731 3.702 3.713 55,381 +0.01(+0.36%)
Mar 11, 2010 3.666 3.700 3.666 3.700 90,603 +0.03(+0.93%)
Mar 10, 2010 3.654 3.672 3.651 3.666 78,660 +0.03(+0.74%)
Mar 09, 2010 3.609 3.639 3.597 3.639 70,861 -0.01(-0.16%)
Mar 08, 2010 3.639 3.654 3.633 3.645 81,494 +0.00(+0.00%)
Mar 05, 2010 3.591 3.645 3.591 3.645 136,604 +0.09(+2.43%)
Mar 04, 2010 3.558 3.568 3.543 3.558 126,792 +0.00(+0.08%)
Mar 03, 2010 3.537 3.576 3.537 3.555 90,395 +0.05(+1.53%)
Mar 02, 2010 3.490 3.522 3.490 3.502 116,940 +0.05(+1.56%)
Mar 01, 2010 3.406 3.457 3.406 3.448 134,283 +0.06(+1.85%)
Feb 26, 2010 3.370 3.388 3.355 3.385 158,486 +0.03(+0.80%)
Feb 25, 2010 3.358 3.403 3.337 3.358 284,710 -0.10(-3.02%)
Feb 24, 2010 3.424 3.478 3.415 3.463 79,380 +0.03(+0.87%)
Feb 23, 2010 3.463 3.466 3.415 3.433 117,443 -0.05(-1.46%)
Feb 22, 2010 3.493 3.496 3.463 3.484 92,127 -0.02(-0.60%)
Feb 19, 2010 3.454 3.510 3.454 3.505 43,197 +0.01(+0.43%)
Feb 18, 2010 3.460 3.496 3.460 3.490 40,105 +0.05(+1.39%)
Feb 17, 2010 3.445 3.454 3.430 3.442 146,219 +0.01(+0.44%)
Feb 16, 2010 3.358 3.436 3.358 3.427 223,750 +0.06(+1.77%)
Feb 12, 2010 3.340 3.367 3.367 3.367 153,763 -0.04(-1.14%)
Feb 11, 2010 3.364 3.427 3.343 3.406 156,483 +0.02(+0.53%)
Feb 10, 2010 3.367 3.397 3.358 3.388 82,462 -0.00(-0.09%)
Feb 09, 2010 3.364 3.409 3.346 3.391 74,536 +0.09(+2.71%)
Feb 08, 2010 3.313 3.331 3.302 3.302 213,399 -0.04(-1.34%)
Feb 05, 2010 3.403 3.403 3.257 3.346 301,808 -0.09(-2.61%)
Feb 04, 2010 3.478 3.513 3.433 3.436 205,446 -0.14(-4.00%)
Feb 03, 2010 3.588 3.594 3.561 3.579 104,592 -0.01(-0.35%)
Feb 02, 2010 3.549 3.618 3.546 3.592 97,014 +0.05(+1.37%)
Feb 01, 2010 3.516 3.543 3.507 3.543 39,151 +0.07(+1.89%)
Jan 29, 2010 3.519 3.540 3.457 3.478 139,787 -0.01(-0.43%)
Jan 28, 2010 3.552 3.552 3.484 3.493 63,377 -0.04(-1.10%)
Jan 27, 2010 3.522 3.534 3.490 3.531 115,014 -0.02(-0.59%)
Jan 26, 2010 3.582 3.594 3.549 3.552 114,632 -0.06(-1.65%)
Jan 25, 2010 3.570 3.613 3.570 3.612 100,036 +0.05(+1.43%)
Jan 22, 2010 3.615 3.618 3.561 3.561 85,571 -0.08(-2.19%)
Jan 21, 2010 3.713 3.713 3.609 3.641 74,114 -0.08(-2.26%)
Jan 20, 2010 3.764 3.764 3.681 3.725 124,032 -0.10(-2.58%)
Jan 19, 2010 3.749 3.824 3.731 3.824 127,204 -0.03(-0.70%)
Jan 15, 2010 3.785 3.851 3.851 3.851 243,877 +0.02(+0.62%)
Jan 14, 2010 3.800 3.830 3.800 3.827 73,870 +0.03(+0.79%)
Jan 13, 2010 3.779 3.798 3.773 3.797 62,908 +0.04(+0.95%)
Jan 12, 2010 3.767 3.767 3.749 3.761 60,269 -0.04(-1.18%)
Jan 11, 2010 3.791 3.808 3.779 3.806 67,639 +0.04(+1.03%)
Jan 08, 2010 3.761 3.773 3.761 3.767 70,067 +0.00(+0.08%)
Jan 07, 2010 3.728 3.779 3.728 3.764 71,638 +0.01(+0.20%)
Jan 06, 2010 3.731 3.761 3.731 3.757 66,969 +0.05(+1.41%)
Jan 05, 2010 3.702 3.713 3.699 3.705 129,134 +0.03(+0.73%)
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.