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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 28, 2002 0.9271 0.9401 0.9271 0.9401 153,629 +0.02(+1.81%)
Jun 27, 2002 0.9196 0.9308 0.9066 0.9234 268,582 +0.03(+3.77%)
Jun 26, 2002 0.8191 0.8899 0.8191 0.8899 467,870 -0.02(-2.65%)
Jun 25, 2002 0.9122 0.9215 0.9029 0.9141 180,487 -0.03(-2.96%)
Jun 21, 2002 0.9569 0.9569 0.9364 0.9420 92,929 +0.00(+0.00%)
Jun 20, 2002 0.9438 0.9494 0.9327 0.9420 97,763 -0.02(-1.75%)
Jun 19, 2002 0.9587 0.9587 0.9401 0.9587 169,744 -0.02(-1.90%)
Jun 18, 2002 0.9494 0.9774 0.9494 0.9774 175,652 +0.02(+2.14%)
Jun 17, 2002 0.9420 0.9587 0.9420 0.9569 161,686 +0.03(+3.01%)
Jun 14, 2002 0.9308 0.9308 0.9215 0.9290 188,544 -0.05(-5.31%)
Jun 12, 2002 1.015 1.016 0.9718 0.9811 157,926 -0.02(-2.23%)
Jun 11, 2002 1.005 1.005 0.9904 1.003 92,392 -0.01(-0.55%)
Jun 10, 2002 0.9904 1.024 0.9848 1.009 166,521 +0.01(+0.56%)
Jun 07, 2002 1.007 1.015 0.9587 1.003 196,602 -0.01(-1.10%)
Jun 06, 2002 1.033 1.037 1.005 1.015 265,896 -0.02(-1.80%)
Jun 05, 2002 1.039 1.039 1.018 1.033 1,009,332 -0.02(-2.29%)
May 31, 2002 1.072 1.080 1.048 1.057 691,868 -0.04(-3.24%)
May 28, 2002 1.085 1.097 1.083 1.093 256,764 +0.01(+0.86%)
May 27, 2002 1.095 1.095 1.083 1.083 188,544 +0.00(+0.00%)
May 24, 2002 1.095 1.095 1.083 1.083 188,544 -0.00(-0.34%)
May 23, 2002 1.097 1.097 1.080 1.087 234,203 +0.01(+0.52%)
May 22, 2002 1.080 1.091 1.080 1.082 103,135 -0.01(-0.68%)
May 21, 2002 1.080 1.100 1.080 1.089 348,619 +0.01(+1.39%)
May 20, 2002 1.093 1.108 1.072 1.074 236,352 -0.03(-3.03%)
May 17, 2002 1.097 1.117 1.097 1.108 416,839 +0.00(+0.00%)
May 16, 2002 1.072 1.108 1.072 1.108 254,616 +0.03(+2.76%)
May 15, 2002 1.076 1.085 1.072 1.078 94,003 -0.01(-1.19%)
May 14, 2002 1.070 1.095 1.070 1.091 376,015 +0.02(+1.91%)
May 13, 2002 1.061 1.080 1.061 1.070 135,902 +0.01(+0.88%)
May 10, 2002 1.061 1.083 1.061 1.061 112,804 -0.00(-0.17%)
May 09, 2002 1.072 1.078 1.059 1.063 186,396 -0.02(-1.72%)
May 08, 2002 1.072 1.085 1.072 1.082 147,720 +0.01(+1.22%)
May 07, 2002 1.061 1.069 1.056 1.069 208,419 +0.00(+0.00%)
May 06, 2002 1.070 1.074 1.061 1.069 314,778 +0.00(+0.17%)
May 03, 2002 1.072 1.072 1.061 1.067 1,020,612 +0.01(+0.53%)
May 02, 2002 1.074 1.078 1.061 1.061 128,919 -0.02(-2.06%)
May 01, 2002 1.080 1.083 1.061 1.083 227,220 +0.02(+1.93%)
Apr 30, 2002 1.070 1.080 1.063 1.063 244,947 -0.02(-1.89%)
Apr 29, 2002 1.080 1.085 1.061 1.083 203,585 -0.00(-0.17%)
Apr 26, 2002 1.080 1.087 1.052 1.085 134,291 -0.00(-0.17%)
Apr 25, 2002 1.098 1.098 1.061 1.087 3,008,122 -0.01(-0.51%)
Apr 24, 2002 1.098 1.098 1.089 1.093 124,622 -0.01(-0.68%)
Apr 23, 2002 1.102 1.108 1.089 1.100 228,832 -0.00(-0.17%)
Apr 22, 2002 1.110 1.113 1.102 1.102 161,149 -0.01(-1.33%)
Apr 19, 2002 1.117 1.121 1.113 1.117 82,186 -0.01(-0.66%)
Apr 18, 2002 1.102 1.130 1.102 1.124 189,619 +0.02(+1.86%)
Apr 17, 2002 1.108 1.110 1.098 1.104 201,436 +0.01(+0.51%)
Apr 16, 2002 1.091 1.098 1.083 1.098 551,668 +0.01(+1.37%)
Apr 15, 2002 1.082 1.089 1.080 1.083 75,740 -0.01(-0.85%)
Apr 12, 2002 1.104 1.104 1.082 1.093 199,825 +0.00(+0.17%)
Apr 11, 2002 1.089 1.095 1.082 1.091 214,865 -0.01(-0.68%)
Apr 10, 2002 1.098 1.106 1.089 1.098 285,234 +0.02(+1.55%)
Apr 09, 2002 1.093 1.098 1.070 1.082 234,740 -0.00(-0.34%)
Apr 08, 2002 1.100 1.100 1.083 1.085 255,153 -0.02(-1.52%)
Apr 05, 2002 1.098 1.110 1.098 1.102 78,963 +0.00(+0.17%)
Apr 04, 2002 1.100 1.108 1.100 1.100 53,179 -0.01(-0.67%)
Apr 03, 2002 1.111 1.126 1.100 1.108 10,797,009 +0.00(+0.00%)
Apr 02, 2002 1.119 1.119 1.098 1.108 174,041 -0.00(-0.33%)
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.