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

New Germany Fund (NY: GF )

8.723 +0.123 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2007 5.037 5.069 5.032 5.052 119,372 +0.01(+0.11%)
Sep 27, 2007 5.052 5.095 5.032 5.046 115,207 +0.03(+0.63%)
Sep 26, 2007 5.008 5.052 4.985 5.014 125,271 +0.01(+0.17%)
Sep 25, 2007 5.014 5.040 4.942 5.006 131,864 -0.03(-0.57%)
Sep 24, 2007 4.988 5.034 4.988 5.034 119,719 +0.05(+0.92%)
Sep 21, 2007 5.014 5.014 4.959 4.988 155,114 +0.04(+0.87%)
Sep 20, 2007 4.913 4.997 4.899 4.945 761,690 +0.03(+0.65%)
Sep 19, 2007 4.905 4.942 4.899 4.913 119,025 +0.01(+0.29%)
Sep 18, 2007 4.787 4.899 4.755 4.899 127,353 +0.14(+2.91%)
Sep 17, 2007 4.813 4.815 4.761 4.761 212,024 -0.07(-1.49%)
Sep 14, 2007 4.821 4.853 4.821 4.833 45,805 -0.04(-0.77%)
Sep 13, 2007 4.870 4.910 4.833 4.870 137,416 +0.03(+0.54%)
Sep 12, 2007 4.841 4.867 4.821 4.844 37,477 +0.01(+0.24%)
Sep 11, 2007 4.804 4.873 4.804 4.833 202,307 +0.05(+1.15%)
Sep 10, 2007 4.752 4.795 4.720 4.778 148,868 +0.00(+0.00%)
Sep 07, 2007 4.755 4.804 4.749 4.778 60,380 -0.08(-1.66%)
Sep 06, 2007 4.853 4.896 4.833 4.859 44,070 -0.01(-0.24%)
Sep 05, 2007 4.899 4.899 4.784 4.870 128,047 -0.06(-1.29%)
Sep 04, 2007 4.847 4.934 4.830 4.934 492,062 +0.07(+1.48%)
Aug 31, 2007 4.801 4.882 4.801 4.862 111,390 +0.14(+2.87%)
Aug 30, 2007 4.689 4.748 4.668 4.726 57,256 +0.01(+0.18%)
Aug 29, 2007 4.611 4.725 4.611 4.717 56,215 +0.14(+2.96%)
Aug 28, 2007 4.691 4.691 4.570 4.582 119,372 -0.11(-2.33%)
Aug 27, 2007 4.798 4.798 4.686 4.691 155,461 -0.10(-2.16%)
Aug 24, 2007 4.671 4.795 4.671 4.795 110,696 +0.14(+2.91%)
Aug 23, 2007 4.648 4.680 4.625 4.660 114,513 +0.02(+0.37%)
Aug 22, 2007 4.533 4.642 4.533 4.642 78,424 +0.20(+4.41%)
Aug 21, 2007 4.403 4.468 4.403 4.447 75,301 +0.01(+0.13%)
Aug 20, 2007 4.452 4.458 4.357 4.441 123,189 +0.01(+0.13%)
Aug 17, 2007 4.452 4.484 4.357 4.435 185,651 +0.01(+0.26%)
Aug 16, 2007 4.539 4.539 4.262 4.423 427,865 -0.18(-3.82%)
Aug 15, 2007 4.593 4.680 4.585 4.599 224,516 -0.10(-2.15%)
Aug 14, 2007 4.761 4.781 4.694 4.700 110,349 -0.04(-0.85%)
Aug 13, 2007 4.784 4.813 4.726 4.740 58,644 +0.01(+0.30%)
Aug 10, 2007 4.755 4.778 4.683 4.726 142,968 -0.11(-2.21%)
Aug 09, 2007 4.611 4.870 4.611 4.833 312,657 -0.12(-2.44%)
Aug 08, 2007 5.029 5.029 4.919 4.954 458,402 -0.03(-0.64%)
Aug 07, 2007 4.983 4.994 4.957 4.985 48,581 -0.03(-0.52%)
Aug 06, 2007 4.971 5.011 4.937 5.011 116,248 +0.04(+0.81%)
Aug 03, 2007 4.983 5.037 4.971 4.971 122,495 -0.07(-1.32%)
Aug 02, 2007 5.032 5.043 4.988 5.037 103,756 +0.04(+0.89%)
Aug 01, 2007 4.928 5.008 4.928 4.993 492,756 +0.01(+0.14%)
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%)
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.