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: 4:10 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 (%)
May 31, 2002 1.660 1.671 1.622 1.637 446,965 -0.05(-3.24%)
May 28, 2002 1.680 1.697 1.677 1.692 165,876 +0.01(+0.86%)
May 27, 2002 1.694 1.694 1.677 1.677 121,805 +0.00(+0.00%)
May 24, 2002 1.694 1.694 1.677 1.677 121,805 -0.01(-0.34%)
May 23, 2002 1.697 1.697 1.671 1.683 151,301 +0.01(+0.52%)
May 22, 2002 1.671 1.689 1.671 1.674 66,628 -0.01(-0.68%)
May 21, 2002 1.671 1.703 1.671 1.686 225,217 +0.02(+1.39%)
May 20, 2002 1.692 1.715 1.660 1.663 152,690 -0.05(-3.03%)
May 17, 2002 1.697 1.729 1.697 1.715 269,289 +0.00(+0.00%)
May 16, 2002 1.660 1.715 1.660 1.715 164,488 +0.05(+2.76%)
May 15, 2002 1.666 1.680 1.660 1.668 60,728 -0.02(-1.19%)
May 14, 2002 1.657 1.694 1.657 1.689 242,915 +0.03(+1.91%)
May 13, 2002 1.643 1.671 1.643 1.657 87,796 +0.01(+0.88%)
May 10, 2002 1.643 1.677 1.643 1.643 72,874 -0.00(-0.18%)
May 09, 2002 1.660 1.668 1.640 1.645 120,416 -0.03(-1.72%)
May 08, 2002 1.660 1.680 1.660 1.674 95,431 +0.02(+1.22%)
May 07, 2002 1.643 1.654 1.634 1.654 134,644 +0.00(+0.00%)
May 06, 2002 1.657 1.663 1.643 1.654 203,355 +0.00(+0.17%)
May 03, 2002 1.660 1.660 1.643 1.651 659,343 +0.01(+0.53%)
May 02, 2002 1.663 1.668 1.643 1.643 83,285 -0.03(-2.06%)
May 01, 2002 1.671 1.677 1.643 1.677 146,790 +0.03(+1.93%)
Apr 30, 2002 1.657 1.671 1.645 1.645 158,242 -0.03(-1.89%)
Apr 29, 2002 1.671 1.680 1.643 1.677 131,521 -0.00(-0.17%)
Apr 26, 2002 1.671 1.683 1.628 1.680 86,755 -0.00(-0.17%)
Apr 25, 2002 1.700 1.700 1.643 1.683 1,943,327 -0.01(-0.51%)
Apr 24, 2002 1.700 1.700 1.686 1.692 80,509 -0.01(-0.68%)
Apr 23, 2002 1.706 1.715 1.686 1.703 147,831 -0.00(-0.17%)
Apr 22, 2002 1.717 1.723 1.706 1.706 104,106 -0.02(-1.33%)
Apr 19, 2002 1.729 1.735 1.723 1.729 53,094 -0.01(-0.66%)
Apr 18, 2002 1.706 1.749 1.706 1.741 122,499 +0.03(+1.86%)
Apr 17, 2002 1.715 1.717 1.700 1.709 130,133 +0.01(+0.51%)
Apr 16, 2002 1.689 1.700 1.677 1.700 356,392 +0.02(+1.37%)
Apr 15, 2002 1.674 1.686 1.671 1.677 48,930 -0.01(-0.85%)
Apr 12, 2002 1.709 1.709 1.674 1.692 129,092 +0.00(+0.17%)
Apr 11, 2002 1.686 1.694 1.674 1.689 138,809 -0.01(-0.68%)
Apr 10, 2002 1.700 1.712 1.686 1.700 184,269 +0.03(+1.55%)
Apr 09, 2002 1.692 1.700 1.657 1.674 151,648 -0.01(-0.34%)
Apr 08, 2002 1.703 1.703 1.677 1.680 164,835 -0.03(-1.52%)
Apr 05, 2002 1.700 1.717 1.700 1.706 51,012 +0.00(+0.17%)
Apr 04, 2002 1.703 1.715 1.703 1.703 34,355 -0.01(-0.67%)
Apr 03, 2002 1.720 1.743 1.703 1.715 6,975,158 +0.00(+0.00%)
Apr 02, 2002 1.732 1.732 1.700 1.715 112,435 -0.01(-0.34%)
Apr 01, 2002 1.706 1.729 1.706 1.720 156,160 +0.01(+0.84%)
Mar 29, 2002 1.694 1.720 1.694 1.706 132,215 +0.00(+0.00%)
Mar 28, 2002 1.694 1.720 1.694 1.706 132,215 +0.01(+0.68%)
Mar 27, 2002 1.692 1.700 1.692 1.694 153,037 +0.00(+0.00%)
Mar 26, 2002 1.700 1.706 1.692 1.694 191,903 -0.00(-0.17%)
Mar 25, 2002 1.700 1.715 1.697 1.697 112,782 -0.00(-0.17%)
Mar 22, 2002 1.720 1.720 1.697 1.700 144,014 -0.01(-0.67%)
Mar 21, 2002 1.703 1.712 1.689 1.712 102,024 +0.00(+0.17%)
Mar 20, 2002 1.715 1.715 1.689 1.709 140,891 -0.01(-0.34%)
Mar 19, 2002 1.715 1.723 1.715 1.715 177,675 +0.00(+0.00%)
Mar 18, 2002 1.706 1.720 1.706 1.715 297,745 +0.01(+0.68%)
Mar 15, 2002 1.700 1.706 1.689 1.703 374,090 +0.00(+0.17%)
Mar 14, 2002 1.700 1.703 1.689 1.700 251,938 +0.00(+0.17%)
Mar 13, 2002 1.700 1.700 1.694 1.697 253,326 -0.01(-0.34%)
Mar 12, 2002 1.723 1.723 1.700 1.703 158,936 -0.03(-1.66%)
Mar 11, 2002 1.715 1.735 1.715 1.732 258,184 -0.00(-0.17%)
Mar 08, 2002 1.723 1.741 1.723 1.735 281,435 +0.02(+1.35%)
Mar 07, 2002 1.715 1.729 1.712 1.712 246,386 +0.01(+0.68%)
Mar 06, 2002 1.700 1.712 1.697 1.700 524,351 +0.01(+0.68%)
Mar 05, 2002 1.717 1.729 1.686 1.689 494,160 -0.05(-2.66%)
Mar 04, 2002 1.703 1.735 1.700 1.735 294,969 +0.05(+2.91%)
Mar 01, 2002 1.643 1.686 1.643 1.686 203,355 +0.02(+1.39%)
Feb 28, 2002 1.666 1.666 1.643 1.663 73,915 +0.03(+1.94%)
Feb 27, 2002 1.628 1.657 1.625 1.631 138,809 +0.01(+0.71%)
Feb 26, 2002 1.631 1.651 1.619 1.619 78,427 -0.01(-0.53%)
Feb 25, 2002 1.602 1.628 1.602 1.628 417,468 +0.01(+0.89%)
Feb 22, 2002 1.614 1.614 1.594 1.614 52,400 -0.01(-0.36%)
Feb 21, 2002 1.599 1.634 1.591 1.619 114,864 -0.01(-0.53%)
Feb 20, 2002 1.640 1.640 1.591 1.628 152,343 -0.03(-1.74%)
Feb 19, 2002 1.657 1.657 1.643 1.657 109,312 -0.01(-0.86%)
Feb 18, 2002 1.712 1.712 1.671 1.671 5,691,174 +0.00(+0.00%)
Feb 15, 2002 1.712 1.712 1.671 1.671 73,221 -0.04(-2.19%)
Feb 14, 2002 1.715 1.729 1.703 1.709 75,303 -0.01(-0.34%)
Feb 13, 2002 1.700 1.715 1.700 1.715 85,020 +0.01(+0.85%)
Feb 12, 2002 1.700 1.729 1.700 1.700 107,924 -0.02(-1.34%)
Feb 11, 2002 1.700 1.729 1.700 1.723 43,377 +0.05(+3.10%)
Feb 08, 2002 1.692 1.715 1.668 1.671 157,548 -0.00(-0.17%)
Feb 07, 2002 1.668 1.703 1.668 1.674 101,677 +0.00(+0.17%)
Feb 06, 2002 1.671 1.689 1.657 1.671 102,718 -0.01(-0.34%)
Feb 05, 2002 1.677 1.706 1.671 1.677 110,006 -0.03(-1.69%)
Feb 04, 2002 1.712 1.715 1.703 1.706 75,650 -0.01(-0.84%)
Feb 01, 2002 1.752 1.752 1.715 1.720 106,536 -0.01(-0.83%)
Jan 31, 2002 1.732 1.743 1.729 1.735 102,024 +0.01(+0.33%)
Jan 30, 2002 1.706 1.729 1.700 1.729 308,850 +0.01(+0.84%)
Jan 29, 2002 1.758 1.758 1.709 1.715 285,946 -0.01(-0.83%)
Jan 28, 2002 1.743 1.743 1.720 1.729 235,281 -0.01(-0.83%)
Jan 25, 2002 1.729 1.772 1.729 1.743 69,057 -0.04(-2.42%)
Jan 24, 2002 1.778 1.792 1.755 1.787 90,225 +0.04(+2.14%)
Jan 23, 2002 1.732 1.755 1.732 1.749 110,700 +0.02(+1.17%)
Jan 22, 2002 1.738 1.752 1.729 1.729 165,529 -0.00(-0.17%)
Jan 21, 2002 1.746 1.746 1.729 1.732 265,125 +0.00(+0.00%)
Jan 18, 2002 1.746 1.746 1.729 1.732 265,125 -0.01(-0.66%)
Jan 17, 2002 1.732 1.764 1.732 1.743 235,975 +0.01(+0.67%)
Jan 16, 2002 1.743 1.752 1.732 1.732 165,529 -0.05(-2.59%)
Jan 15, 2002 1.758 1.784 1.755 1.778 134,297 +0.01(+0.33%)
Jan 14, 2002 1.792 1.792 1.758 1.772 209,254 -0.03(-1.60%)
Jan 11, 2002 1.795 1.801 1.795 1.801 112,088 +0.00(+0.16%)
Jan 10, 2002 1.801 1.815 1.792 1.798 158,936 +0.11(+6.30%)
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.