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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2007 5.155 5.155 5.092 5.109 151,991 -0.05(-0.89%)
Apr 27, 2007 5.158 5.158 5.072 5.155 96,469 -0.01(-0.17%)
Apr 26, 2007 5.181 5.187 5.144 5.164 242,561 -0.01(-0.11%)
Apr 25, 2007 5.115 5.170 5.098 5.170 210,636 +0.09(+1.70%)
Apr 24, 2007 5.086 5.115 5.023 5.083 167,259 -0.00(-0.06%)
Apr 23, 2007 5.072 5.127 5.072 5.086 82,241 -0.05(-0.90%)
Apr 20, 2007 5.101 5.150 5.057 5.132 156,155 +0.10(+1.89%)
Apr 19, 2007 4.985 5.049 4.876 5.037 280,732 -0.06(-1.24%)
Apr 18, 2007 5.092 5.106 5.057 5.101 106,879 -0.03(-0.56%)
Apr 17, 2007 5.150 5.155 5.101 5.130 168,994 -0.01(-0.28%)
Apr 16, 2007 5.132 5.150 5.086 5.144 553,483 +0.11(+2.18%)
Apr 13, 2007 4.977 5.049 4.974 5.034 190,509 +0.06(+1.28%)
Apr 12, 2007 4.896 4.971 4.873 4.971 123,883 +0.04(+0.82%)
Apr 11, 2007 4.959 4.968 4.891 4.931 197,102 -0.01(-0.29%)
Apr 10, 2007 4.902 4.948 4.896 4.945 267,546 +0.05(+1.00%)
Apr 09, 2007 4.893 4.951 4.876 4.896 236,315 +0.03(+0.53%)
Apr 05, 2007 4.838 4.896 4.838 4.870 339,030 +0.04(+0.78%)
Apr 04, 2007 4.815 4.856 4.815 4.833 470,547 +0.02(+0.48%)
Apr 03, 2007 4.755 4.841 4.755 4.810 174,546 +0.07(+1.40%)
Apr 02, 2007 4.752 4.752 4.671 4.743 238,397 -0.01(-0.12%)
Mar 30, 2007 4.735 4.752 4.717 4.749 73,566 +0.01(+0.30%)
Mar 29, 2007 4.720 4.740 4.674 4.735 139,151 +0.01(+0.18%)
Mar 28, 2007 4.568 4.729 4.568 4.726 198,143 -0.01(-0.30%)
Mar 27, 2007 4.749 4.749 4.666 4.740 161,013 +0.00(+0.06%)
Mar 26, 2007 4.740 4.743 4.667 4.738 142,968 +0.01(+0.31%)
Mar 23, 2007 4.683 4.726 4.677 4.723 179,058 +0.05(+0.99%)
Mar 22, 2007 4.651 4.683 4.640 4.677 156,502 +0.01(+0.18%)
Mar 21, 2007 4.588 4.668 4.530 4.668 169,341 +0.09(+1.95%)
Mar 20, 2007 4.527 4.579 4.524 4.579 110,349 +0.05(+1.15%)
Mar 19, 2007 4.516 4.568 4.493 4.527 157,543 +0.03(+0.77%)
Mar 16, 2007 4.403 4.496 4.403 4.493 200,225 +0.07(+1.63%)
Mar 15, 2007 4.343 4.423 4.343 4.421 221,046 +0.05(+1.19%)
Mar 14, 2007 4.302 4.377 4.265 4.369 418,496 +0.00(+0.07%)
Mar 13, 2007 4.496 4.475 4.366 4.366 148,521 -0.13(-2.88%)
Mar 12, 2007 4.481 4.498 4.447 4.496 70,790 -0.01(-0.26%)
Mar 09, 2007 4.524 4.524 4.461 4.507 124,577 +0.04(+0.90%)
Mar 08, 2007 4.392 4.496 4.392 4.467 159,972 +0.11(+2.58%)
Mar 07, 2007 4.294 4.406 4.291 4.354 157,543 +0.02(+0.47%)
Mar 06, 2007 4.196 4.334 4.196 4.334 318,209 +0.10(+2.45%)
Mar 05, 2007 4.236 4.236 4.118 4.230 446,604 -0.04(-0.94%)
Mar 02, 2007 4.271 4.314 4.213 4.271 569,793 -0.06(-1.33%)
Mar 01, 2007 4.395 4.395 4.225 4.328 379,283 -0.15(-3.41%)
Feb 28, 2007 4.438 4.481 4.398 4.481 208,207 +0.02(+0.39%)
Feb 27, 2007 4.596 4.611 4.265 4.464 1,228,768 -0.27(-5.61%)
Feb 26, 2007 4.706 4.752 4.706 4.729 140,886 +0.02(+0.49%)
Feb 23, 2007 4.752 4.752 4.668 4.706 117,289 +0.00(+0.00%)
Feb 22, 2007 4.703 4.709 4.668 4.706 167,606 +0.01(+0.18%)
Feb 21, 2007 4.697 4.706 4.660 4.697 286,284 -0.01(-0.12%)
Feb 20, 2007 4.642 4.706 4.611 4.703 392,123 +0.07(+1.49%)
Feb 16, 2007 4.654 4.654 4.596 4.634 232,497 -0.01(-0.12%)
Feb 15, 2007 4.645 4.654 4.611 4.640 79,118 -0.01(-0.19%)
Feb 14, 2007 4.576 4.651 4.576 4.648 163,845 +0.07(+1.57%)
Feb 13, 2007 4.507 4.576 4.507 4.576 143,315 +0.03(+0.70%)
Feb 12, 2007 4.524 4.596 4.452 4.545 286,978 -0.00(-0.06%)
Feb 09, 2007 4.539 4.573 4.504 4.547 236,315 +0.01(+0.25%)
Feb 08, 2007 4.521 4.536 4.501 4.536 71,137 -0.01(-0.32%)
Feb 07, 2007 4.501 4.550 4.501 4.550 124,924 +0.04(+0.83%)
Feb 06, 2007 4.524 4.527 4.499 4.513 132,905 +0.02(+0.38%)
Feb 05, 2007 4.496 4.498 4.447 4.496 97,510 +0.01(+0.32%)
Feb 02, 2007 4.461 4.490 4.447 4.481 98,204 +0.04(+0.97%)
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.