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 29, 2011 5.593 5.659 5.593 5.638 70,664 +0.05(+0.86%)
Apr 28, 2011 5.581 5.593 5.566 5.590 110,336 +0.01(+0.22%)
Apr 27, 2011 5.557 5.587 5.533 5.578 189,631 +0.06(+1.15%)
Apr 26, 2011 5.491 5.518 5.463 5.515 85,743 +0.05(+0.83%)
Apr 25, 2011 5.442 5.487 5.439 5.469 188,641 +0.05(+0.89%)
Apr 21, 2011 5.385 5.424 5.385 5.421 44,482 +0.07(+1.24%)
Apr 20, 2011 5.280 5.360 5.280 5.355 74,946 +0.17(+3.19%)
Apr 19, 2011 5.180 5.196 5.159 5.189 34,207 +0.04(+0.76%)
Apr 18, 2011 5.253 5.253 5.090 5.150 145,059 -0.19(-3.49%)
Apr 15, 2011 5.364 5.364 5.313 5.337 55,053 -0.03(-0.51%)
Apr 14, 2011 5.340 5.364 5.300 5.364 57,512 -0.01(-0.22%)
Apr 13, 2011 5.388 5.400 5.340 5.376 244,981 +0.07(+1.24%)
Apr 12, 2011 5.370 5.370 5.277 5.310 56,465 -0.09(-1.67%)
Apr 11, 2011 5.400 5.409 5.388 5.400 80,544 -0.02(-0.28%)
Apr 08, 2011 5.412 5.427 5.401 5.415 106,772 +0.04(+0.71%)
Apr 07, 2011 5.400 5.400 5.361 5.377 70,215 -0.02(-0.31%)
Apr 06, 2011 5.376 5.403 5.376 5.394 166,779 +0.05(+0.84%)
Apr 05, 2011 5.304 5.352 5.289 5.349 196,080 +0.03(+0.51%)
Apr 04, 2011 5.340 5.346 5.316 5.322 111,233 +0.02(+0.28%)
Apr 01, 2011 5.250 5.313 5.241 5.307 236,147 +0.09(+1.67%)
Mar 31, 2011 5.205 5.232 5.199 5.220 61,737 +0.01(+0.17%)
Mar 30, 2011 5.150 5.211 5.150 5.211 220,248 +0.10(+1.88%)
Mar 29, 2011 5.099 5.132 5.063 5.114 197,628 -0.00(-0.06%)
Mar 28, 2011 5.150 5.150 5.114 5.117 75,876 -0.03(-0.53%)
Mar 25, 2011 5.132 5.162 5.114 5.144 109,496 +0.01(+0.12%)
Mar 24, 2011 5.090 5.141 5.054 5.138 277,936 +0.09(+1.73%)
Mar 23, 2011 5.039 5.066 5.027 5.051 98,347 -0.02(-0.38%)
Mar 22, 2011 5.114 5.114 5.057 5.070 52,077 -0.01(-0.28%)
Mar 21, 2011 5.050 5.085 5.048 5.085 125,611 +0.17(+3.38%)
Mar 18, 2011 4.937 4.958 4.898 4.919 132,614 +0.08(+1.55%)
Mar 17, 2011 4.834 4.870 4.822 4.843 183,984 +0.17(+3.74%)
Mar 16, 2011 4.744 4.765 4.642 4.669 309,808 -0.08(-1.71%)
Mar 15, 2011 4.729 4.772 4.590 4.750 411,527 -0.13(-2.71%)
Mar 14, 2011 4.888 4.888 4.822 4.882 137,607 -0.05(-1.10%)
Mar 11, 2011 4.904 4.946 4.828 4.937 209,076 -0.03(-0.61%)
Mar 10, 2011 4.919 4.997 4.907 4.967 312,310 -0.14(-2.77%)
Mar 09, 2011 5.111 5.111 5.093 5.108 77,511 -0.00(-0.06%)
Mar 08, 2011 5.084 5.120 5.084 5.111 232,932 +0.00(+0.00%)
Mar 07, 2011 5.144 5.174 5.096 5.111 160,560 +0.00(+0.00%)
Mar 04, 2011 5.162 5.162 5.079 5.111 127,608 -0.03(-0.64%)
Mar 03, 2011 5.129 5.147 5.099 5.144 143,285 +0.04(+0.71%)
Mar 02, 2011 5.048 5.114 5.048 5.108 309,615 +0.07(+1.43%)
Mar 01, 2011 5.087 5.087 5.012 5.036 79,989 -0.03(-0.59%)
Feb 28, 2011 5.009 5.066 5.006 5.066 155,949 +0.12(+2.50%)
Feb 25, 2011 4.943 4.979 4.931 4.943 184,020 +0.02(+0.37%)
Feb 24, 2011 4.943 4.947 4.882 4.925 198,790 -0.05(-0.91%)
Feb 23, 2011 4.994 5.045 4.937 4.970 141,783 -0.02(-0.36%)
Feb 22, 2011 5.024 5.030 4.949 4.988 282,647 -0.09(-1.84%)
Feb 18, 2011 5.096 5.105 5.045 5.081 244,938 -0.04(-0.76%)
Feb 17, 2011 5.108 5.123 5.084 5.120 140,169 -0.00(-0.06%)
Feb 16, 2011 5.075 5.123 5.057 5.123 133,342 +0.05(+0.89%)
Feb 15, 2011 5.087 5.102 5.063 5.078 68,378 +0.01(+0.18%)
Feb 14, 2011 5.069 5.114 5.048 5.069 113,954 -0.02(-0.47%)
Feb 11, 2011 5.045 5.096 5.045 5.093 83,494 +0.02(+0.42%)
Feb 10, 2011 5.045 5.093 5.033 5.072 81,926 -0.02(-0.30%)
Feb 09, 2011 5.084 5.135 5.063 5.087 243,549 -0.03(-0.59%)
Feb 08, 2011 5.099 5.129 5.087 5.117 106,449 +0.04(+0.77%)
Feb 07, 2011 5.042 5.096 5.033 5.078 137,694 +0.04(+0.72%)
Feb 04, 2011 5.066 5.066 5.006 5.042 109,187 -0.02(-0.30%)
Feb 03, 2011 5.027 5.063 5.008 5.057 96,194 +0.01(+0.24%)
Feb 02, 2011 5.030 5.060 5.021 5.045 181,037 -0.03(-0.65%)
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.