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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 3.949 3.991 3.847 3.856 155,253 -0.20(-4.84%)
Sep 29, 2011 4.070 4.103 4.003 4.052 136,741 +0.06(+1.59%)
Sep 28, 2011 4.031 4.073 3.988 3.988 26,464 -0.05(-1.27%)
Sep 27, 2011 4.021 4.106 4.021 4.040 146,171 +0.13(+3.40%)
Sep 26, 2011 3.862 3.907 3.798 3.907 161,501 +0.05(+1.41%)
Sep 23, 2011 3.813 3.877 3.798 3.853 113,939 -0.02(-0.55%)
Sep 22, 2011 3.843 3.880 3.798 3.874 195,626 -0.11(-2.73%)
Sep 21, 2011 4.100 4.109 3.982 3.982 242,436 -0.14(-3.30%)
Sep 20, 2011 4.100 4.172 4.073 4.118 106,928 +0.03(+0.81%)
Sep 19, 2011 4.040 4.085 3.985 4.085 189,169 -0.11(-2.66%)
Sep 16, 2011 4.212 4.236 4.169 4.196 68,600 -0.02(-0.50%)
Sep 15, 2011 4.166 4.224 4.163 4.218 158,100 +0.13(+3.17%)
Sep 14, 2011 4.015 4.127 3.952 4.088 306,214 +0.11(+2.89%)
Sep 13, 2011 3.949 3.973 3.903 3.973 133,485 +0.02(+0.46%)
Sep 12, 2011 3.952 3.970 3.902 3.955 87,908 -0.04(-1.06%)
Sep 09, 2011 4.097 4.106 3.982 3.997 247,710 -0.14(-3.50%)
Sep 08, 2011 4.209 4.221 4.139 4.142 95,867 -0.08(-1.93%)
Sep 07, 2011 4.199 4.239 4.169 4.224 197,207 +0.11(+2.56%)
Sep 06, 2011 4.136 4.145 4.009 4.118 433,883 -0.22(-5.01%)
Sep 02, 2011 4.341 4.353 4.311 4.335 228,011 -0.14(-3.17%)
Sep 01, 2011 4.462 4.477 4.420 4.477 162,429 +0.00(+0.00%)
Aug 31, 2011 4.438 4.508 4.438 4.477 72,213 +0.11(+2.42%)
Aug 30, 2011 4.326 4.411 4.311 4.371 136,088 +0.01(+0.21%)
Aug 29, 2011 4.329 4.380 4.257 4.362 148,657 +0.11(+2.55%)
Aug 26, 2011 4.130 4.254 4.127 4.254 155,638 +0.09(+2.17%)
Aug 25, 2011 4.311 4.311 4.115 4.163 125,328 -0.11(-2.47%)
Aug 24, 2011 4.287 4.305 4.221 4.269 137,622 +0.01(+0.28%)
Aug 23, 2011 4.148 4.257 4.148 4.257 254,028 +0.15(+3.75%)
Aug 22, 2011 4.206 4.266 4.103 4.103 164,919 -0.02(-0.58%)
Aug 19, 2011 4.169 4.272 4.112 4.127 139,933 -0.16(-3.73%)
Aug 18, 2011 4.380 4.390 4.224 4.287 326,888 -0.24(-5.27%)
Aug 17, 2011 4.525 4.631 4.477 4.525 266,653 +0.01(+0.27%)
Aug 16, 2011 4.468 4.531 4.462 4.513 141,401 -0.06(-1.25%)
Aug 15, 2011 4.565 4.604 4.540 4.571 58,550 +0.09(+2.09%)
Aug 12, 2011 4.396 4.525 4.371 4.477 136,008 +0.19(+4.51%)
Aug 11, 2011 4.148 4.344 4.082 4.284 158,541 +0.21(+5.03%)
Aug 10, 2011 4.242 4.242 4.079 4.079 210,241 -0.25(-5.85%)
Aug 09, 2011 4.209 4.332 4.076 4.332 257,710 +0.21(+4.97%)
Aug 08, 2011 4.209 4.335 4.064 4.127 325,555 -0.30(-6.75%)
Aug 05, 2011 4.531 4.534 4.224 4.426 337,117 -0.05(-1.01%)
Aug 04, 2011 4.646 4.646 4.465 4.471 240,447 -0.32(-6.68%)
Aug 03, 2011 4.866 4.869 4.694 4.791 141,616 -0.07(-1.37%)
Aug 02, 2011 4.921 4.987 4.845 4.857 326,119 -0.20(-3.94%)
Aug 01, 2011 5.077 5.096 4.966 5.056 263,349 +0.03(+0.66%)
Jul 29, 2011 5.041 5.086 5.023 5.023 132,428 -0.08(-1.65%)
Jul 28, 2011 5.195 5.195 5.035 5.108 99,391 -0.03(-0.53%)
Jul 27, 2011 5.255 5.255 5.129 5.135 110,843 -0.18(-3.35%)
Jul 26, 2011 5.328 5.340 5.307 5.313 82,393 +0.01(+0.17%)
Jul 25, 2011 5.286 5.304 5.261 5.304 116,319 +0.00(+0.00%)
Jul 22, 2011 5.289 5.304 5.273 5.304 91,631 +0.00(+0.06%)
Jul 21, 2011 5.255 5.313 5.255 5.301 190,541 +0.10(+1.86%)
Jul 20, 2011 5.198 5.234 5.192 5.204 75,528 +0.05(+0.94%)
Jul 19, 2011 5.207 5.207 5.135 5.156 242,817 +0.02(+0.35%)
Jul 18, 2011 5.207 5.207 5.117 5.138 137,357 -0.17(-3.13%)
Jul 15, 2011 5.292 5.328 5.246 5.304 133,426 -0.01(-0.11%)
Jul 14, 2011 5.352 5.373 5.280 5.310 68,345 -0.01(-0.17%)
Jul 13, 2011 5.267 5.370 5.267 5.319 86,065 +0.07(+1.38%)
Jul 12, 2011 5.252 5.276 5.210 5.246 91,246 -0.06(-1.08%)
Jul 11, 2011 5.382 5.382 5.270 5.304 203,005 -0.19(-3.46%)
Jul 08, 2011 5.485 5.506 5.476 5.494 82,907 -0.05(-0.98%)
Jul 07, 2011 5.554 5.566 5.524 5.548 57,841 +0.05(+0.86%)
Jul 06, 2011 5.470 5.506 5.461 5.501 73,735 -0.01(-0.09%)
Jul 05, 2011 5.524 5.526 5.503 5.506 63,685 -0.03(-0.49%)
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.