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

New Germany Fund (NY: GF )

8.640 +0.040 (+0.47%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 24, 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 30, 2009 3.517 3.579 3.494 3.529 108,212 -0.01(-0.17%)
Sep 29, 2009 3.529 3.541 3.514 3.535 69,813 -0.01(-0.17%)
Sep 28, 2009 3.506 3.573 3.500 3.541 511,905 +0.04(+1.01%)
Sep 25, 2009 3.514 3.520 3.485 3.506 70,624 -0.02(-0.58%)
Sep 24, 2009 3.626 3.638 3.514 3.526 177,887 -0.09(-2.37%)
Sep 23, 2009 3.662 3.718 3.612 3.612 183,668 -0.06(-1.68%)
Sep 22, 2009 3.703 3.703 3.650 3.673 62,613 +0.03(+0.73%)
Sep 21, 2009 3.668 3.685 3.618 3.647 152,767 -0.06(-1.59%)
Sep 18, 2009 3.756 3.756 3.653 3.706 79,060 +0.06(+1.70%)
Sep 17, 2009 3.641 3.691 3.618 3.644 227,217 +0.05(+1.53%)
Sep 16, 2009 3.564 3.644 3.562 3.589 135,865 +0.07(+1.87%)
Sep 15, 2009 3.497 3.529 3.497 3.523 294,613 +0.01(+0.17%)
Sep 14, 2009 3.358 3.520 3.358 3.517 93,765 +0.05(+1.53%)
Sep 11, 2009 3.453 3.479 3.446 3.464 215,736 +0.05(+1.38%)
Sep 10, 2009 3.335 3.420 3.323 3.417 119,724 +0.10(+2.93%)
Sep 09, 2009 3.273 3.355 3.273 3.320 276,021 +0.07(+2.18%)
Sep 08, 2009 3.252 3.264 3.235 3.249 66,897 +0.07(+2.32%)
Sep 04, 2009 3.111 3.176 3.111 3.176 22,743 +0.09(+2.86%)
Sep 03, 2009 3.078 3.102 3.075 3.087 98,528 +0.00(+0.00%)
Sep 02, 2009 3.075 3.105 3.034 3.087 218,615 +0.00(+0.10%)
Sep 01, 2009 3.161 3.190 3.081 3.084 618,369 -0.10(-3.15%)
Aug 31, 2009 3.114 3.196 3.114 3.184 61,686 -0.01(-0.18%)
Aug 28, 2009 3.193 3.208 3.179 3.190 126,312 +0.02(+0.74%)
Aug 27, 2009 3.155 3.167 3.126 3.167 91,307 +0.01(+0.28%)
Aug 26, 2009 3.170 3.187 3.158 3.158 51,597 -0.03(-0.92%)
Aug 25, 2009 3.167 3.229 3.167 3.187 174,000 +0.01(+0.28%)
Aug 24, 2009 3.176 3.202 3.170 3.179 286,276 +0.02(+0.65%)
Aug 21, 2009 3.037 3.179 3.037 3.158 209,667 +0.14(+4.59%)
Aug 20, 2009 3.005 3.052 3.005 3.019 104,054 +0.02(+0.79%)
Aug 19, 2009 2.975 2.999 2.961 2.996 148,384 +0.02(+0.59%)
Aug 18, 2009 2.981 2.993 2.969 2.978 141,653 +0.04(+1.20%)
Aug 17, 2009 2.946 2.975 2.925 2.943 140,739 -0.06(-1.87%)
Aug 14, 2009 3.028 3.031 2.975 2.999 214,871 -0.00(-0.10%)
Aug 13, 2009 3.019 3.019 2.978 3.002 77,912 +0.05(+1.60%)
Aug 12, 2009 2.896 2.961 2.896 2.955 73,530 +0.04(+1.42%)
Aug 11, 2009 2.916 2.940 2.908 2.913 56,295 -0.04(-1.20%)
Aug 10, 2009 2.949 2.961 2.934 2.949 81,802 -0.01(-0.30%)
Aug 07, 2009 2.943 2.961 2.943 2.958 111,451 +0.03(+1.01%)
Aug 06, 2009 2.884 2.949 2.884 2.928 296,922 +0.01(+0.30%)
Aug 05, 2009 2.952 2.952 2.902 2.919 55,253 -0.01(-0.40%)
Aug 04, 2009 2.893 2.952 2.893 2.931 59,062 +0.02(+0.61%)
Aug 03, 2009 2.875 2.922 2.875 2.913 175,154 +0.09(+3.02%)
Jul 31, 2009 2.834 2.849 2.828 2.828 82,488 +0.00(+0.00%)
Jul 30, 2009 2.822 2.849 2.816 2.828 220,424 +0.04(+1.27%)
Jul 29, 2009 2.781 2.799 2.757 2.793 115,141 +0.00(+0.11%)
Jul 28, 2009 2.722 2.807 2.657 2.790 129,890 -0.03(-0.94%)
Jul 27, 2009 2.810 2.831 2.790 2.816 125,759 -0.01(-0.21%)
Jul 24, 2009 2.763 2.828 2.763 2.822 858 +0.00(+0.00%)
Jul 23, 2009 2.778 2.831 2.778 2.822 186,702 +0.03(+1.05%)
Jul 22, 2009 2.775 2.807 2.763 2.793 46,964 +0.01(+0.53%)
Jul 21, 2009 2.760 2.778 2.743 2.778 132,864 +0.07(+2.50%)
Jul 20, 2009 2.687 2.731 2.678 2.710 167,078 +0.06(+2.34%)
Jul 17, 2009 2.613 2.648 2.613 2.648 98,107 +0.01(+0.22%)
Jul 16, 2009 2.598 2.651 2.598 2.642 91,932 +0.02(+0.67%)
Jul 15, 2009 2.575 2.637 2.575 2.625 98,976 +0.10(+3.97%)
Jul 14, 2009 2.530 2.530 2.507 2.525 96,080 +0.02(+0.82%)
Jul 13, 2009 2.480 2.516 2.469 2.504 124,181 +0.06(+2.29%)
Jul 10, 2009 2.451 2.455 2.430 2.448 67,773 -0.02(-0.95%)
Jul 09, 2009 2.448 2.483 2.448 2.472 129,581 +0.04(+1.45%)
Jul 08, 2009 2.439 2.439 2.401 2.436 296,450 +0.02(+0.98%)
Jul 07, 2009 2.419 2.445 2.404 2.413 232,030 -0.06(-2.27%)
Jul 06, 2009 2.507 2.507 2.434 2.469 168,633 -0.02(-0.83%)
Jul 02, 2009 2.548 2.548 2.474 2.489 297,424 -0.10(-3.76%)
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.