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

New Germany Fund (NY: GF )

8.850 +0.080 (+0.91%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 15, 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 (%)
May 28, 2004 1.351 1.351 1.342 1.348 205,176 -0.00(-0.28%)
May 27, 2004 1.346 1.355 1.344 1.351 139,820 +0.02(+1.54%)
May 26, 2004 1.325 1.333 1.323 1.331 92,677 +0.01(+0.85%)
May 25, 2004 1.299 1.320 1.292 1.320 284,461 +0.01(+1.00%)
May 24, 2004 1.316 1.325 1.303 1.307 270,533 +0.01(+0.72%)
May 21, 2004 1.292 1.301 1.292 1.297 102,856 +0.01(+1.16%)
May 20, 2004 1.303 1.303 1.282 1.282 83,034 -0.02(-1.72%)
May 19, 2004 1.295 1.323 1.295 1.305 178,926 +0.02(+1.89%)
May 18, 2004 1.266 1.288 1.266 1.281 186,962 +0.02(+1.48%)
May 17, 2004 1.249 1.267 1.238 1.262 339,103 -0.01(-0.73%)
May 14, 2004 1.277 1.282 1.271 1.271 265,711 -0.01(-1.16%)
May 13, 2004 1.307 1.307 1.286 1.286 57,856 -0.00(-0.14%)
May 12, 2004 1.288 1.294 1.254 1.288 383,031 +0.00(+0.14%)
May 11, 2004 1.277 1.288 1.273 1.286 191,248 +0.01(+1.18%)
May 10, 2004 1.297 1.297 1.260 1.271 503,566 -0.07(-5.29%)
May 07, 2004 1.363 1.363 1.337 1.342 147,855 -0.03(-2.31%)
May 06, 2004 1.394 1.394 1.374 1.374 190,176 -0.03(-2.39%)
May 05, 2004 1.398 1.407 1.398 1.407 68,570 +0.02(+1.21%)
May 04, 2004 1.385 1.402 1.385 1.391 154,284 +0.00(+0.00%)
May 03, 2004 1.389 1.391 1.376 1.391 64,820 +0.02(+1.50%)
Apr 30, 2004 1.363 1.372 1.353 1.370 194,998 +0.01(+0.55%)
Apr 29, 2004 1.370 1.381 1.357 1.363 223,926 -0.01(-0.82%)
Apr 28, 2004 1.404 1.406 1.374 1.374 332,675 -0.04(-2.52%)
Apr 27, 2004 1.400 1.413 1.394 1.409 168,212 +0.01(+1.07%)
Apr 26, 2004 1.411 1.428 1.387 1.394 501,423 -0.01(-0.93%)
Apr 23, 2004 1.409 1.419 1.406 1.407 131,248 +0.01(+0.53%)
Apr 22, 2004 1.381 1.402 1.381 1.400 87,320 +0.01(+0.94%)
Apr 21, 2004 1.389 1.400 1.376 1.387 104,998 -0.01(-0.93%)
Apr 20, 2004 1.407 1.413 1.400 1.400 163,391 -0.00(-0.13%)
Apr 19, 2004 1.400 1.419 1.400 1.402 102,320 +0.00(+0.00%)
Apr 16, 2004 1.385 1.407 1.385 1.402 98,570 +0.02(+1.49%)
Apr 15, 2004 1.391 1.391 1.365 1.381 212,140 -0.00(-0.13%)
Apr 14, 2004 1.391 1.404 1.372 1.383 192,319 -0.04(-2.63%)
Apr 13, 2004 1.450 1.463 1.421 1.421 261,425 -0.04(-2.44%)
Apr 12, 2004 1.413 1.456 1.409 1.456 701,242 +0.06(+4.00%)
Apr 08, 2004 1.406 1.413 1.400 1.400 185,890 -0.00(-0.13%)
Apr 07, 2004 1.396 1.422 1.389 1.402 223,390 +0.00(+0.27%)
Apr 06, 2004 1.391 1.398 1.383 1.398 55,713 +0.00(+0.13%)
Apr 05, 2004 1.394 1.404 1.385 1.396 183,748 +0.00(+0.13%)
Apr 02, 2004 1.409 1.419 1.381 1.394 415,174 -0.01(-0.67%)
Apr 01, 2004 1.383 1.409 1.383 1.404 182,141 +0.03(+2.04%)
Mar 31, 2004 1.374 1.387 1.372 1.376 60,535 +0.00(+0.14%)
Mar 30, 2004 1.374 1.378 1.351 1.374 170,355 +0.01(+0.82%)
Mar 29, 2004 1.361 1.368 1.351 1.363 199,819 +0.03(+2.38%)
Mar 26, 2004 1.329 1.335 1.325 1.331 151,605 +0.00(+0.14%)
Mar 25, 2004 1.320 1.331 1.318 1.329 359,996 +0.03(+2.45%)
Mar 24, 2004 1.316 1.322 1.288 1.297 498,209 -0.02(-1.70%)
Mar 23, 2004 1.323 1.340 1.310 1.320 342,317 +0.01(+0.43%)
Mar 22, 2004 1.310 1.323 1.303 1.314 735,528 -0.02(-1.68%)
Mar 19, 2004 1.372 1.372 1.331 1.337 721,599 -0.04(-2.58%)
Mar 18, 2004 1.366 1.372 1.357 1.372 486,959 +0.00(+0.00%)
Mar 17, 2004 1.365 1.381 1.365 1.372 317,139 +0.02(+1.38%)
Mar 16, 2004 1.353 1.363 1.338 1.353 1,709,982 +0.00(+0.00%)
Mar 15, 2004 1.398 1.398 1.353 1.353 573,208 -0.05(-3.85%)
Mar 12, 2004 1.393 1.430 1.393 1.407 357,317 +0.01(+1.07%)
Mar 11, 2004 1.353 1.400 1.353 1.393 1,960,158 -0.06(-4.11%)
Mar 10, 2004 1.478 1.478 1.452 1.452 253,390 -0.04(-2.38%)
Mar 09, 2004 1.484 1.503 1.480 1.488 405,531 -0.01(-0.50%)
Mar 08, 2004 1.486 1.521 1.486 1.495 571,601 +0.01(+0.63%)
Mar 05, 2004 1.467 1.491 1.467 1.486 377,674 +0.00(+0.00%)
Mar 04, 2004 1.488 1.491 1.447 1.486 635,886 -0.01(-0.38%)
Mar 03, 2004 1.497 1.503 1.486 1.491 412,495 -0.02(-1.48%)
Mar 02, 2004 1.521 1.529 1.495 1.514 514,816 -0.01(-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.