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

New Germany Fund (NY: GF )

8.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2013 3.700 3.700 3.688 3.698 120,019 +0.00(+0.10%)
Apr 29, 2013 3.681 3.696 3.679 3.694 62,661 +0.02(+0.64%)
Apr 26, 2013 3.675 3.677 3.666 3.671 6,130 +0.01(+0.35%)
Apr 25, 2013 3.656 3.677 3.651 3.658 136,492 +0.00(+0.12%)
Apr 24, 2013 3.624 3.656 3.624 3.654 102,926 +0.04(+1.00%)
Apr 23, 2013 3.615 3.651 3.615 3.617 137,268 +0.03(+0.83%)
Apr 22, 2013 3.573 3.600 3.571 3.588 64,129 +0.01(+0.42%)
Apr 19, 2013 3.573 3.581 3.556 3.573 56,460 +0.02(+0.54%)
Apr 18, 2013 3.603 3.603 3.554 3.554 57,819 -0.02(-0.48%)
Apr 17, 2013 3.605 3.609 3.571 3.571 137,842 -0.09(-2.50%)
Apr 16, 2013 3.645 3.677 3.645 3.662 47,600 +0.06(+1.65%)
Apr 15, 2013 3.622 3.632 3.603 3.603 238,402 -0.03(-0.94%)
Apr 12, 2013 3.611 3.645 3.611 3.637 47,901 -0.02(-0.58%)
Apr 11, 2013 3.641 3.660 3.641 3.658 18,895 +0.04(+1.12%)
Apr 10, 2013 3.583 3.624 3.583 3.617 64,689 +0.06(+1.67%)
Apr 09, 2013 3.545 3.558 3.543 3.558 13,277 +0.02(+0.48%)
Apr 08, 2013 3.535 3.554 3.528 3.541 88,712 +0.00(+0.06%)
Apr 05, 2013 3.511 3.543 3.511 3.539 56,775 -0.04(-1.19%)
Apr 04, 2013 3.624 3.624 3.560 3.581 266,213 -0.03(-0.88%)
Apr 03, 2013 3.632 3.641 3.609 3.613 131,410 -0.00(-0.12%)
Apr 02, 2013 3.607 3.624 3.606 3.617 105,288 +0.05(+1.37%)
Apr 01, 2013 3.562 3.581 3.562 3.569 23,087 -0.01(-0.30%)
Mar 28, 2013 3.573 3.592 3.573 3.579 286,233 -0.01(-0.30%)
Mar 27, 2013 3.581 3.592 3.560 3.590 107,297 -0.02(-0.65%)
Mar 26, 2013 3.613 3.622 3.596 3.613 58,158 +0.00(+0.06%)
Mar 25, 2013 3.622 3.639 3.603 3.611 485,951 +0.00(+0.06%)
Mar 22, 2013 3.588 3.619 3.588 3.609 77,524 +0.03(+0.71%)
Mar 21, 2013 3.573 3.586 3.566 3.583 50,508 -0.03(-0.88%)
Mar 20, 2013 3.645 3.666 3.454 3.615 821,197 -0.00(-0.06%)
Mar 19, 2013 3.626 3.662 3.613 3.617 192,961 -0.02(-0.58%)
Mar 18, 2013 3.628 3.664 3.605 3.639 90,768 -0.03(-0.87%)
Mar 15, 2013 3.681 3.681 3.664 3.671 45,332 -0.00(-0.12%)
Mar 14, 2013 3.677 3.698 3.675 3.675 130,149 +0.01(+0.17%)
Mar 13, 2013 3.696 3.719 3.666 3.668 598,048 -0.03(-0.92%)
Mar 12, 2013 3.688 3.704 3.677 3.702 86,158 +0.03(+0.93%)
Mar 11, 2013 3.688 3.688 3.666 3.668 106,243 -0.03(-0.92%)
Mar 08, 2013 3.705 3.705 3.688 3.702 177,665 -0.00(-0.06%)
Mar 07, 2013 3.690 3.707 3.690 3.705 67,968 +0.03(+0.75%)
Mar 06, 2013 3.677 3.692 3.675 3.677 143,027 +0.03(+0.76%)
Mar 05, 2013 3.658 3.668 3.645 3.649 326,701 +0.04(+1.06%)
Mar 04, 2013 3.592 3.620 3.588 3.611 177,788 -0.01(-0.23%)
Mar 01, 2013 3.590 3.632 3.588 3.620 195,761 -0.02(-0.53%)
Feb 28, 2013 3.615 3.641 3.615 3.639 61,955 +0.01(+0.41%)
Feb 27, 2013 3.615 3.630 3.598 3.624 148,993 +0.01(+0.35%)
Feb 26, 2013 3.611 3.628 3.581 3.611 209,518 +0.03(+0.77%)
Feb 25, 2013 3.694 3.711 3.581 3.583 494,768 -0.06(-1.58%)
Feb 22, 2013 3.617 3.641 3.613 3.641 64,646 +0.02(+0.53%)
Feb 21, 2013 3.654 3.662 3.592 3.622 316,138 -0.07(-1.79%)
Feb 20, 2013 3.741 3.741 3.688 3.688 170,212 -0.02(-0.63%)
Feb 19, 2013 3.675 3.722 3.675 3.711 196,735 +0.06(+1.63%)
Feb 15, 2013 3.632 3.660 3.632 3.651 65,677 +0.01(+0.23%)
Feb 14, 2013 3.634 3.649 3.626 3.643 76,108 -0.03(-0.75%)
Feb 13, 2013 3.688 3.688 3.671 3.671 65,263 +0.02(+0.64%)
Feb 12, 2013 3.620 3.651 3.620 3.647 90,336 +0.03(+0.82%)
Feb 11, 2013 3.632 3.641 3.615 3.617 91,902 +0.00(+0.06%)
Feb 08, 2013 3.617 3.632 3.613 3.615 111,720 +0.00(+0.05%)
Feb 07, 2013 3.607 3.614 3.590 3.614 97,144 +0.02(+0.48%)
Feb 06, 2013 3.598 3.609 3.581 3.596 230,418 -0.01(-0.24%)
Feb 04, 2013 3.600 3.607 3.571 3.605 315,672 -0.04(-1.11%)
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.