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 (%)
Jul 31, 2007 5.086 5.086 4.983 4.985 1,175,328 -0.01(-0.29%)
Jul 30, 2007 4.844 5.003 4.844 5.000 253,665 +0.16(+3.21%)
Jul 27, 2007 4.899 4.934 4.792 4.844 564,588 -0.05(-1.12%)
Jul 26, 2007 5.000 5.029 4.870 4.899 309,881 -0.29(-5.50%)
Jul 25, 2007 5.262 5.262 5.063 5.184 306,411 -0.08(-1.48%)
Jul 24, 2007 5.245 5.262 5.187 5.262 174,199 -0.07(-1.30%)
Jul 23, 2007 5.346 5.363 5.320 5.331 103,756 +0.03(+0.54%)
Jul 20, 2007 5.366 5.366 5.279 5.302 79,465 -0.07(-1.34%)
Jul 19, 2007 5.346 5.403 5.346 5.374 113,819 +0.09(+1.64%)
Jul 18, 2007 5.346 5.351 5.271 5.288 89,182 -0.11(-2.08%)
Jul 17, 2007 5.409 5.409 5.377 5.400 65,932 -0.04(-0.69%)
Jul 16, 2007 5.475 5.475 5.423 5.438 129,435 -0.06(-1.10%)
Jul 13, 2007 5.403 5.498 5.403 5.498 133,599 +0.05(+0.85%)
Jul 12, 2007 5.369 5.455 5.337 5.452 116,248 +0.13(+2.38%)
Jul 11, 2007 5.245 5.328 5.230 5.325 66,973 +0.06(+1.15%)
Jul 10, 2007 5.323 5.331 5.124 5.265 222,781 -0.08(-1.51%)
Jul 09, 2007 5.366 5.366 5.314 5.345 108,961 +0.05(+1.03%)
Jul 06, 2007 5.302 5.323 5.239 5.291 162,054 +0.05(+0.88%)
Jul 05, 2007 5.245 5.268 5.207 5.245 90,570 -0.01(-0.27%)
Jul 03, 2007 5.259 5.259 5.210 5.259 46,846 +0.09(+1.67%)
Jul 02, 2007 5.072 5.173 5.072 5.173 48,928 +0.06(+1.13%)
Jun 29, 2007 5.075 5.144 5.075 5.115 126,312 +0.08(+1.54%)
Jun 28, 2007 4.985 5.049 4.985 5.037 109,655 +0.00(+0.06%)
Jun 27, 2007 4.965 5.037 4.957 5.034 74,260 -0.02(-0.40%)
Jun 26, 2007 5.060 5.083 5.029 5.055 86,752 -0.01(-0.11%)
Jun 25, 2007 5.029 5.081 5.029 5.060 74,260 -0.04(-0.79%)
Jun 22, 2007 5.000 5.121 4.980 5.101 198,490 -0.02(-0.45%)
Jun 21, 2007 5.072 5.130 5.060 5.124 103,409 +0.07(+1.43%)
Jun 20, 2007 5.216 5.216 5.052 5.052 109,308 -0.09(-1.79%)
Jun 19, 2007 5.063 5.147 5.063 5.144 126,659 +0.01(+0.17%)
Jun 18, 2007 5.144 5.158 5.095 5.135 224,863 +0.01(+0.28%)
Jun 15, 2007 5.106 5.161 5.104 5.121 319,250 +0.05(+1.08%)
Jun 14, 2007 5.014 5.066 4.997 5.066 259,911 +0.05(+1.03%)
Jun 13, 2007 4.936 5.014 4.913 5.014 315,780 +0.07(+1.46%)
Jun 12, 2007 4.928 4.942 4.899 4.942 237,356 -0.03(-0.58%)
Jun 11, 2007 4.942 4.985 4.925 4.971 265,811 +0.04(+0.88%)
Jun 08, 2007 4.801 4.934 4.792 4.928 350,134 +0.06(+1.18%)
Jun 07, 2007 4.859 4.893 4.813 4.870 562,506 -0.05(-1.05%)
Jun 06, 2007 4.945 4.948 4.908 4.922 327,926 -0.10(-1.90%)
Jun 05, 2007 5.006 5.029 4.954 5.017 328,620 -0.03(-0.51%)
Jun 04, 2007 5.052 5.052 5.008 5.043 168,647 +0.00(+0.00%)
Jun 01, 2007 5.043 5.092 5.035 5.043 175,934 +0.02(+0.40%)
May 31, 2007 4.971 5.026 4.965 5.023 368,873 +0.04(+0.87%)
May 30, 2007 4.899 4.980 4.890 4.980 374,078 +0.02(+0.41%)
May 29, 2007 4.951 5.003 4.945 4.959 190,856 +0.01(+0.23%)
May 25, 2007 4.896 4.971 4.896 4.948 117,289 +0.08(+1.60%)
May 24, 2007 4.962 4.994 4.847 4.870 190,509 -0.11(-2.26%)
May 23, 2007 4.980 5.023 4.980 4.983 200,225 +0.03(+0.52%)
May 22, 2007 4.954 4.959 4.902 4.957 336,601 +0.01(+0.29%)
May 21, 2007 4.962 5.000 4.882 4.942 706,168 -0.06(-1.15%)
May 18, 2007 4.974 5.066 4.971 5.000 171,076 +0.05(+0.99%)
May 17, 2007 4.991 4.997 4.948 4.951 140,539 -0.05(-1.07%)
May 16, 2007 4.988 5.040 4.977 5.005 199,878 +0.00(+0.04%)
May 15, 2007 4.931 5.017 4.931 5.003 101,327 +0.10(+2.06%)
May 14, 2007 4.957 5.026 4.885 4.902 161,707 -0.02(-0.47%)
May 11, 2007 4.902 5.000 4.885 4.925 312,657 +0.04(+0.77%)
May 10, 2007 4.957 5.003 4.887 4.887 191,550 -0.11(-2.25%)
May 09, 2007 4.928 5.000 4.841 5.000 202,307 +0.00(+0.06%)
May 08, 2007 4.971 5.026 4.968 4.997 185,304 -0.09(-1.85%)
May 07, 2007 5.124 5.135 4.983 5.091 281,079 -0.02(-0.30%)
May 04, 2007 5.127 5.127 5.089 5.106 129,435 +0.01(+0.17%)
May 03, 2007 5.026 5.118 5.026 5.098 383,795 +0.05(+1.09%)
May 02, 2007 5.043 5.046 4.945 5.043 132,905 +0.07(+1.39%)
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.