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

New Germany Fund (NY: GF )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2011 3.144 3.172 3.132 3.132 212,363 -0.05(-1.65%)
Jul 28, 2011 3.240 3.240 3.140 3.185 159,384 -0.02(-0.53%)
Jul 27, 2011 3.277 3.277 3.198 3.202 177,748 -0.11(-3.35%)
Jul 26, 2011 3.322 3.330 3.309 3.313 132,126 +0.01(+0.17%)
Jul 25, 2011 3.296 3.307 3.281 3.307 186,530 +0.00(+0.00%)
Jul 22, 2011 3.298 3.307 3.289 3.307 146,940 +0.00(+0.06%)
Jul 21, 2011 3.277 3.313 3.277 3.305 305,553 +0.06(+1.86%)
Jul 20, 2011 3.241 3.264 3.238 3.245 121,118 +0.03(+0.94%)
Jul 19, 2011 3.247 3.247 3.202 3.215 389,383 +0.01(+0.35%)
Jul 18, 2011 3.247 3.247 3.191 3.204 220,267 -0.10(-3.13%)
Jul 15, 2011 3.300 3.322 3.272 3.307 213,963 -0.00(-0.11%)
Jul 14, 2011 3.337 3.351 3.292 3.311 109,599 -0.01(-0.17%)
Jul 13, 2011 3.285 3.349 3.285 3.317 138,015 +0.05(+1.38%)
Jul 12, 2011 3.275 3.290 3.249 3.272 146,323 -0.04(-1.08%)
Jul 11, 2011 3.356 3.356 3.287 3.307 325,539 -0.12(-3.46%)
Jul 08, 2011 3.420 3.433 3.415 3.426 132,950 -0.03(-0.98%)
Jul 07, 2011 3.463 3.471 3.445 3.460 92,754 +0.03(+0.86%)
Jul 06, 2011 3.411 3.433 3.405 3.430 118,242 -0.00(-0.09%)
Jul 05, 2011 3.445 3.446 3.432 3.433 102,125 -0.02(-0.49%)
Jul 01, 2011 3.420 3.462 3.409 3.450 94,030 +0.05(+1.55%)
Jun 30, 2011 3.347 3.398 3.347 3.398 81,613 +0.07(+2.09%)
Jun 29, 2011 3.309 3.336 3.290 3.328 201,471 +0.05(+1.55%)
Jun 28, 2011 3.258 3.286 3.251 3.277 109,567 +0.01(+0.35%)
Jun 27, 2011 3.262 3.270 3.241 3.266 43,778 +0.03(+1.05%)
Jun 24, 2011 3.283 3.283 3.232 3.232 27,911 -0.07(-2.00%)
Jun 23, 2011 3.251 3.298 3.226 3.298 194,115 -0.01(-0.17%)
Jun 22, 2011 3.292 3.321 3.277 3.304 140,104 -0.03(-0.87%)
Jun 21, 2011 3.304 3.333 3.292 3.333 96,943 +0.06(+1.80%)
Jun 20, 2011 3.279 3.283 3.272 3.273 80,321 -0.02(-0.63%)
Jun 17, 2011 3.328 3.351 3.289 3.294 173,618 +0.00(+0.11%)
Jun 16, 2011 3.275 3.307 3.268 3.290 71,811 +0.01(+0.17%)
Jun 15, 2011 3.302 3.309 3.273 3.285 173,959 -0.08(-2.24%)
Jun 14, 2011 3.351 3.375 3.351 3.360 81,305 +0.06(+1.88%)
Jun 13, 2011 3.313 3.336 3.291 3.298 126,220 -0.03(-0.79%)
Jun 10, 2011 3.405 3.405 3.313 3.324 88,332 -0.09(-2.70%)
Jun 09, 2011 3.386 3.416 3.386 3.416 34,050 +0.03(+0.78%)
Jun 08, 2011 3.403 3.416 3.386 3.390 128,953 -0.04(-1.21%)
Jun 07, 2011 3.426 3.445 3.426 3.432 121,192 +0.05(+1.39%)
Jun 06, 2011 3.424 3.433 3.384 3.384 131,679 -0.03(-0.91%)
Jun 03, 2011 3.405 3.422 3.373 3.415 310,103 +0.15(+4.46%)
May 24, 2011 3.279 3.281 3.266 3.270 330,860 +0.00(+0.12%)
May 23, 2011 3.236 3.270 3.236 3.266 238,658 -0.05(-1.53%)
May 20, 2011 3.354 3.354 3.317 3.317 379,906 -0.05(-1.45%)
May 19, 2011 3.351 3.371 3.351 3.366 115,116 +0.02(+0.62%)
May 18, 2011 3.200 3.364 3.198 3.345 154,653 -0.00(-0.11%)
May 17, 2011 3.348 3.377 3.334 3.349 327,517 -0.02(-0.61%)
May 16, 2011 3.362 3.393 3.362 3.369 100,516 +0.02(+0.50%)
May 13, 2011 3.407 3.407 3.336 3.353 212,587 -0.06(-1.65%)
May 12, 2011 3.413 3.413 3.368 3.409 98,475 -0.00(-0.00%)
May 11, 2011 3.471 3.471 3.407 3.409 144,391 -0.06(-1.73%)
May 10, 2011 3.463 3.471 3.449 3.469 209,124 +0.01(+0.38%)
May 09, 2011 3.471 3.471 3.433 3.456 234,104 +0.00(+0.05%)
May 06, 2011 3.482 3.501 3.443 3.454 187,831 +0.00(+0.05%)
May 05, 2011 3.486 3.493 3.452 3.452 133,337 -0.06(-1.76%)
May 04, 2011 3.527 3.548 3.508 3.514 366,749 -0.01(-0.27%)
May 03, 2011 3.516 3.540 3.501 3.523 126,497 -0.02(-0.48%)
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.