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

New Germany Fund (NY: GF )

8.180 -0.020 (-0.24%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 18, 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 3.330 3.330 3.289 3.301 235,278 -0.03(-0.89%)
Apr 27, 2007 3.332 3.332 3.276 3.330 149,331 -0.01(-0.17%)
Apr 26, 2007 3.347 3.351 3.323 3.336 375,478 -0.00(-0.11%)
Apr 25, 2007 3.304 3.340 3.293 3.340 326,058 +0.06(+1.70%)
Apr 24, 2007 3.286 3.304 3.245 3.284 258,913 -0.00(-0.06%)
Apr 23, 2007 3.276 3.312 3.276 3.286 127,308 -0.03(-0.90%)
Apr 20, 2007 3.295 3.327 3.267 3.316 241,724 +0.06(+1.89%)
Apr 19, 2007 3.221 3.262 3.150 3.254 434,566 -0.04(-1.24%)
Apr 18, 2007 3.289 3.299 3.267 3.295 165,446 -0.02(-0.56%)
Apr 17, 2007 3.327 3.330 3.295 3.314 261,599 -0.01(-0.28%)
Apr 16, 2007 3.316 3.327 3.286 3.323 856,777 +0.07(+2.18%)
Apr 13, 2007 3.215 3.262 3.213 3.252 294,903 +0.04(+1.28%)
Apr 12, 2007 3.163 3.211 3.148 3.211 191,767 +0.03(+0.82%)
Apr 11, 2007 3.204 3.209 3.159 3.185 305,109 -0.01(-0.29%)
Apr 10, 2007 3.167 3.196 3.163 3.195 414,153 +0.03(+1.00%)
Apr 09, 2007 3.161 3.198 3.150 3.163 365,809 +0.02(+0.53%)
Apr 05, 2007 3.126 3.163 3.126 3.146 524,809 +0.02(+0.78%)
Apr 04, 2007 3.111 3.137 3.111 3.122 728,395 +0.01(+0.48%)
Apr 03, 2007 3.072 3.128 3.072 3.107 270,193 +0.04(+1.40%)
Apr 02, 2007 3.070 3.070 3.018 3.064 369,032 -0.00(-0.12%)
Mar 30, 2007 3.059 3.070 3.047 3.068 113,878 +0.01(+0.30%)
Mar 29, 2007 3.049 3.062 3.020 3.059 215,403 +0.01(+0.18%)
Mar 28, 2007 2.951 3.055 2.951 3.053 306,721 -0.01(-0.30%)
Mar 27, 2007 3.068 3.068 3.014 3.062 249,244 +0.00(+0.06%)
Mar 26, 2007 3.062 3.064 3.015 3.061 221,311 +0.01(+0.30%)
Mar 23, 2007 3.025 3.053 3.021 3.051 277,176 +0.03(+0.99%)
Mar 22, 2007 3.005 3.025 2.997 3.021 242,261 +0.01(+0.18%)
Mar 21, 2007 2.964 3.016 2.926 3.016 262,136 +0.06(+1.95%)
Mar 20, 2007 2.925 2.958 2.923 2.958 170,818 +0.03(+1.15%)
Mar 19, 2007 2.917 2.951 2.902 2.925 243,872 +0.02(+0.77%)
Mar 16, 2007 2.845 2.904 2.845 2.902 309,944 +0.05(+1.63%)
Mar 15, 2007 2.805 2.858 2.805 2.856 342,173 +0.03(+1.19%)
Mar 14, 2007 2.779 2.828 2.755 2.822 647,820 +0.00(+0.07%)
Mar 13, 2007 2.904 2.891 2.820 2.820 229,906 -0.08(-2.88%)
Mar 12, 2007 2.895 2.906 2.873 2.904 109,581 -0.01(-0.26%)
Mar 09, 2007 2.923 2.923 2.882 2.912 192,842 +0.03(+0.90%)
Mar 08, 2007 2.837 2.904 2.837 2.886 247,632 +0.07(+2.58%)
Mar 07, 2007 2.774 2.846 2.772 2.813 243,872 +0.01(+0.47%)
Mar 06, 2007 2.711 2.800 2.711 2.800 492,579 +0.07(+2.45%)
Mar 05, 2007 2.737 2.737 2.660 2.733 691,330 -0.03(-0.94%)
Mar 02, 2007 2.759 2.787 2.722 2.759 882,024 -0.04(-1.33%)
Mar 01, 2007 2.839 2.839 2.729 2.796 587,120 -0.10(-3.41%)
Feb 28, 2007 2.867 2.895 2.841 2.895 322,298 +0.01(+0.39%)
Feb 27, 2007 2.969 2.979 2.755 2.884 1,902,100 -0.17(-5.61%)
Feb 26, 2007 3.040 3.070 3.040 3.055 218,088 +0.01(+0.49%)
Feb 23, 2007 3.070 3.070 3.016 3.040 181,561 +0.00(+0.00%)
Feb 22, 2007 3.038 3.042 3.016 3.040 259,450 +0.01(+0.18%)
Feb 21, 2007 3.034 3.040 3.010 3.034 443,160 -0.00(-0.12%)
Feb 20, 2007 2.999 3.040 2.979 3.038 606,996 +0.04(+1.49%)
Feb 16, 2007 3.007 3.007 2.969 2.994 359,900 -0.00(-0.12%)
Feb 15, 2007 3.001 3.007 2.979 2.997 122,473 -0.01(-0.19%)
Feb 14, 2007 2.956 3.005 2.956 3.003 253,627 +0.05(+1.57%)
Feb 13, 2007 2.912 2.956 2.912 2.956 221,849 +0.02(+0.70%)
Feb 12, 2007 2.923 2.969 2.876 2.936 444,235 -0.00(-0.06%)
Feb 09, 2007 2.932 2.954 2.910 2.938 365,809 +0.01(+0.25%)
Feb 08, 2007 2.921 2.930 2.908 2.930 110,118 -0.01(-0.32%)
Feb 07, 2007 2.908 2.940 2.908 2.940 193,379 +0.02(+0.83%)
Feb 06, 2007 2.923 2.925 2.906 2.915 205,734 +0.01(+0.38%)
Feb 05, 2007 2.904 2.906 2.872 2.904 150,943 +0.01(+0.32%)
Feb 02, 2007 2.882 2.900 2.872 2.895 152,017 +0.03(+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.