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
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2011 5.205 5.232 5.199 5.220 61,735 +0.01(+0.17%)
Mar 30, 2011 5.151 5.211 5.151 5.211 220,241 +0.10(+1.88%)
Mar 29, 2011 5.099 5.132 5.063 5.114 197,621 -0.00(-0.06%)
Mar 28, 2011 5.151 5.151 5.114 5.117 75,874 -0.03(-0.53%)
Mar 25, 2011 5.132 5.163 5.114 5.145 109,492 +0.01(+0.12%)
Mar 24, 2011 5.090 5.141 5.054 5.138 277,927 +0.09(+1.73%)
Mar 23, 2011 5.039 5.066 5.027 5.051 98,344 -0.02(-0.38%)
Mar 22, 2011 5.114 5.114 5.057 5.071 52,075 -0.01(-0.28%)
Mar 21, 2011 5.050 5.085 5.048 5.085 125,607 +0.17(+3.38%)
Mar 18, 2011 4.937 4.958 4.898 4.919 132,610 +0.08(+1.55%)
Mar 17, 2011 4.834 4.871 4.822 4.843 183,978 +0.17(+3.74%)
Mar 16, 2011 4.744 4.765 4.642 4.669 309,798 -0.08(-1.71%)
Mar 15, 2011 4.729 4.772 4.591 4.750 411,514 -0.13(-2.71%)
Mar 14, 2011 4.889 4.889 4.822 4.883 137,603 -0.05(-1.10%)
Mar 11, 2011 4.904 4.946 4.828 4.937 209,069 -0.03(-0.61%)
Mar 10, 2011 4.919 4.997 4.907 4.967 312,300 -0.14(-2.77%)
Mar 09, 2011 5.111 5.111 5.093 5.108 77,508 -0.00(-0.06%)
Mar 08, 2011 5.084 5.120 5.084 5.111 232,924 +0.00(+0.00%)
Mar 07, 2011 5.145 5.175 5.096 5.111 160,555 +0.00(+0.00%)
Mar 04, 2011 5.163 5.163 5.079 5.111 127,604 -0.03(-0.64%)
Mar 03, 2011 5.129 5.148 5.099 5.145 143,280 +0.04(+0.71%)
Mar 02, 2011 5.048 5.114 5.048 5.108 309,606 +0.07(+1.43%)
Mar 01, 2011 5.087 5.087 5.012 5.036 79,986 -0.03(-0.59%)
Feb 28, 2011 5.009 5.066 5.006 5.066 155,944 +0.12(+2.50%)
Feb 25, 2011 4.943 4.979 4.931 4.943 184,015 +0.02(+0.37%)
Feb 24, 2011 4.943 4.947 4.883 4.925 198,784 -0.05(-0.91%)
Feb 23, 2011 4.994 5.045 4.937 4.970 141,779 -0.02(-0.36%)
Feb 22, 2011 5.024 5.030 4.949 4.988 282,638 -0.09(-1.84%)
Feb 18, 2011 5.096 5.105 5.045 5.081 244,930 -0.04(-0.76%)
Feb 17, 2011 5.108 5.123 5.084 5.120 140,164 -0.00(-0.06%)
Feb 16, 2011 5.075 5.123 5.058 5.123 133,338 +0.05(+0.89%)
Feb 15, 2011 5.087 5.102 5.063 5.078 68,376 +0.01(+0.18%)
Feb 14, 2011 5.069 5.114 5.048 5.069 113,950 -0.02(-0.47%)
Feb 11, 2011 5.045 5.096 5.045 5.093 83,491 +0.02(+0.42%)
Feb 10, 2011 5.045 5.093 5.033 5.072 81,923 -0.02(-0.30%)
Feb 09, 2011 5.084 5.135 5.063 5.087 243,541 -0.03(-0.59%)
Feb 08, 2011 5.099 5.129 5.087 5.117 106,446 +0.04(+0.77%)
Feb 07, 2011 5.042 5.096 5.033 5.078 137,689 +0.04(+0.72%)
Feb 04, 2011 5.066 5.066 5.006 5.042 109,183 -0.02(-0.30%)
Feb 03, 2011 5.027 5.063 5.008 5.057 96,191 +0.01(+0.24%)
Feb 02, 2011 5.030 5.060 5.021 5.045 181,031 -0.03(-0.65%)
Feb 01, 2011 5.030 5.078 4.937 5.078 124,760 +0.08(+1.50%)
Jan 31, 2011 5.009 5.024 4.988 5.003 146,984 +0.00(+0.00%)
Jan 28, 2011 5.078 5.105 4.994 5.003 404,375 -0.04(-0.72%)
Jan 27, 2011 4.997 5.045 4.997 5.039 307,762 +0.07(+1.45%)
Jan 26, 2011 4.937 4.967 4.916 4.967 427,400 +0.13(+2.74%)
Jan 25, 2011 4.849 4.886 4.822 4.834 104,450 -0.03(-0.56%)
Jan 24, 2011 4.886 4.886 4.846 4.862 103,021 +0.01(+0.25%)
Jan 21, 2011 4.898 4.901 4.849 4.849 370,587 -0.02(-0.43%)
Jan 20, 2011 4.886 4.889 4.840 4.871 381,776 +0.00(+0.00%)
Jan 19, 2011 4.892 4.892 4.859 4.871 96,915 -0.03(-0.55%)
Jan 18, 2011 4.840 4.898 4.840 4.898 57,526 +0.05(+1.06%)
Jan 14, 2011 4.789 4.846 4.789 4.846 57,344 +0.03(+0.69%)
Jan 13, 2011 4.789 4.825 4.789 4.813 80,119 +0.06(+1.20%)
Jan 12, 2011 4.729 4.771 4.729 4.756 117,246 +0.09(+1.94%)
Jan 11, 2011 4.702 4.702 4.645 4.666 129,521 -0.00(-0.06%)
Jan 10, 2011 4.693 4.699 4.651 4.669 197,043 -0.08(-1.65%)
Jan 07, 2011 4.756 4.774 4.723 4.747 159,900 -0.02(-0.50%)
Jan 06, 2011 4.807 4.807 4.744 4.771 147,184 -0.01(-0.25%)
Jan 05, 2011 4.759 4.793 4.750 4.783 87,697 -0.06(-1.18%)
Jan 04, 2011 4.813 4.850 4.810 4.840 172,613 +0.04(+0.75%)
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.