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 30, 2005 1.731 1.754 1.731 1.735 151,485 +0.01(+0.54%)
Jun 29, 2005 1.709 1.729 1.709 1.726 196,071 +0.02(+1.42%)
Jun 28, 2005 1.698 1.720 1.698 1.701 178,344 +0.00(+0.11%)
Jun 27, 2005 1.705 1.729 1.698 1.700 316,936 -0.01(-0.54%)
Jun 24, 2005 1.709 1.713 1.701 1.709 97,229 -0.00(-0.22%)
Jun 23, 2005 1.718 1.729 1.713 1.713 120,865 +0.01(+0.66%)
Jun 22, 2005 1.700 1.718 1.698 1.701 580,155 -0.03(-1.72%)
Jun 21, 2005 1.728 1.731 1.724 1.731 66,610 +0.00(+0.00%)
Jun 20, 2005 1.724 1.733 1.722 1.731 232,599 +0.00(+0.22%)
Jun 17, 2005 1.715 1.731 1.711 1.728 155,245 +0.02(+1.20%)
Jun 16, 2005 1.681 1.709 1.681 1.707 150,410 +0.02(+1.21%)
Jun 15, 2005 1.679 1.687 1.677 1.687 35,991 -0.00(-0.11%)
Jun 14, 2005 1.674 1.688 1.672 1.688 157,394 +0.01(+0.67%)
Jun 13, 2005 1.675 1.683 1.674 1.677 100,990 +0.00(+0.22%)
Jun 10, 2005 1.674 1.677 1.672 1.674 94,543 +0.01(+0.33%)
Jun 09, 2005 1.672 1.679 1.668 1.668 56,404 +0.00(+0.11%)
Jun 08, 2005 1.679 1.683 1.664 1.666 51,569 -0.01(-0.78%)
Jun 07, 2005 1.666 1.683 1.666 1.679 145,038 +0.02(+1.23%)
Jun 06, 2005 1.653 1.659 1.653 1.659 26,321 +0.01(+0.34%)
Jun 03, 2005 1.651 1.666 1.649 1.653 138,592 -0.01(-0.56%)
Jun 02, 2005 1.668 1.672 1.655 1.662 60,164 -0.00(-0.11%)
Jun 01, 2005 1.638 1.675 1.638 1.664 152,022 +0.01(+0.56%)
May 31, 2005 1.688 1.688 1.653 1.655 180,492 -0.03(-1.98%)
May 27, 2005 1.675 1.694 1.675 1.688 32,230 +0.03(+1.91%)
May 26, 2005 1.659 1.703 1.649 1.657 171,898 +0.01(+0.34%)
May 25, 2005 1.657 1.661 1.644 1.651 107,436 -0.01(-0.34%)
May 24, 2005 1.655 1.657 1.646 1.657 73,056 +0.01(+0.57%)
May 23, 2005 1.646 1.668 1.633 1.647 167,063 +0.01(+0.34%)
May 20, 2005 1.636 1.642 1.634 1.642 101,527 +0.00(+0.00%)
May 19, 2005 1.640 1.644 1.636 1.642 131,609 +0.01(+0.68%)
May 18, 2005 1.623 1.644 1.623 1.631 165,451 +0.02(+1.27%)
May 17, 2005 1.607 1.631 1.607 1.610 168,674 -0.04(-2.15%)
May 16, 2005 1.664 1.675 1.634 1.646 231,525 -0.02(-1.34%)
May 13, 2005 1.670 1.679 1.666 1.668 13,429 -0.01(-0.55%)
May 12, 2005 1.675 1.698 1.666 1.677 69,833 -0.00(-0.22%)
May 11, 2005 1.672 1.683 1.672 1.681 48,346 +0.01(+0.33%)
May 10, 2005 1.674 1.681 1.674 1.675 71,445 -0.01(-0.44%)
May 09, 2005 1.666 1.683 1.662 1.683 565,651 +0.01(+0.89%)
May 06, 2005 1.668 1.682 1.666 1.668 232,599 -0.01(-0.55%)
May 05, 2005 1.715 1.715 1.675 1.677 114,956 -0.04(-2.49%)
May 04, 2005 1.664 1.722 1.664 1.720 134,295 +0.06(+3.59%)
May 03, 2005 1.642 1.664 1.642 1.661 76,279 +0.00(+0.00%)
May 02, 2005 1.651 1.674 1.647 1.661 72,519 +0.01(+0.90%)
Apr 29, 2005 1.659 1.674 1.646 1.646 168,137 -0.01(-0.67%)
Apr 28, 2005 1.659 1.664 1.657 1.657 117,105 -0.01(-0.89%)
Apr 27, 2005 1.674 1.674 1.646 1.672 501,727 -0.02(-0.99%)
Apr 26, 2005 1.692 1.694 1.683 1.688 68,222 -0.01(-0.77%)
Apr 25, 2005 1.685 1.705 1.685 1.701 94,006 +0.01(+0.44%)
Apr 22, 2005 1.696 1.701 1.694 1.694 259,995 -0.01(-0.55%)
Apr 21, 2005 1.694 1.703 1.692 1.703 310,490 +0.02(+1.11%)
Apr 20, 2005 1.703 1.715 1.685 1.685 162,228 -0.01(-0.33%)
Apr 19, 2005 1.683 1.713 1.677 1.690 95,618 +0.02(+1.23%)
Apr 18, 2005 1.685 1.687 1.670 1.670 172,435 -0.03(-1.97%)
Apr 15, 2005 1.705 1.713 1.703 1.703 469,496 -0.03(-1.61%)
Apr 14, 2005 1.731 1.739 1.731 1.731 218,095 -0.02(-1.06%)
Apr 13, 2005 1.750 1.757 1.750 1.750 197,145 +0.00(+0.00%)
Apr 12, 2005 1.755 1.755 1.741 1.750 280,945 -0.00(-0.11%)
Apr 11, 2005 1.750 1.759 1.746 1.752 80,040 -0.01(-0.32%)
Apr 08, 2005 1.748 1.759 1.748 1.757 117,105 +0.01(+0.43%)
Apr 07, 2005 1.724 1.750 1.724 1.750 132,146 +0.02(+1.29%)
Apr 06, 2005 1.722 1.733 1.718 1.728 87,023 -0.01(-0.32%)
Apr 05, 2005 1.722 1.744 1.705 1.733 222,930 +0.03(+1.75%)
Apr 04, 2005 1.707 1.713 1.703 1.703 107,973 -0.01(-0.43%)
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.