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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 1.370 1.383 1.368 1.372 60,699 +0.00(+0.14%)
Mar 30, 2004 1.370 1.374 1.348 1.370 170,818 +0.01(+0.82%)
Mar 29, 2004 1.357 1.365 1.348 1.359 200,362 +0.03(+2.38%)
Mar 26, 2004 1.325 1.331 1.322 1.327 152,017 +0.00(+0.14%)
Mar 25, 2004 1.316 1.327 1.314 1.325 360,974 +0.03(+2.45%)
Mar 24, 2004 1.312 1.318 1.285 1.294 499,563 -0.02(-1.70%)
Mar 23, 2004 1.320 1.337 1.307 1.316 343,248 +0.01(+0.43%)
Mar 22, 2004 1.307 1.320 1.299 1.311 737,527 -0.02(-1.68%)
Mar 19, 2004 1.368 1.368 1.327 1.333 723,560 -0.04(-2.59%)
Mar 18, 2004 1.363 1.368 1.353 1.368 488,282 +0.00(+0.00%)
Mar 17, 2004 1.361 1.378 1.361 1.368 318,001 +0.02(+1.38%)
Mar 16, 2004 1.350 1.359 1.335 1.350 1,714,629 +0.00(+0.00%)
Mar 15, 2004 1.394 1.394 1.350 1.350 574,766 -0.05(-3.85%)
Mar 12, 2004 1.389 1.426 1.389 1.404 358,288 +0.01(+1.07%)
Mar 11, 2004 1.350 1.396 1.350 1.389 1,965,485 -0.06(-4.11%)
Mar 10, 2004 1.474 1.474 1.448 1.448 254,078 -0.04(-2.38%)
Mar 09, 2004 1.480 1.499 1.476 1.484 406,633 -0.01(-0.50%)
Mar 08, 2004 1.482 1.517 1.482 1.491 573,154 +0.01(+0.63%)
Mar 05, 2004 1.463 1.487 1.463 1.482 378,701 +0.00(+0.00%)
Mar 04, 2004 1.484 1.487 1.443 1.482 637,614 -0.01(-0.38%)
Mar 03, 2004 1.493 1.499 1.482 1.487 413,616 -0.02(-1.48%)
Mar 02, 2004 1.517 1.525 1.491 1.510 516,215 -0.01(-0.49%)
Mar 01, 2004 1.480 1.517 1.480 1.517 419,525 +0.03(+1.75%)
Feb 27, 2004 1.484 1.497 1.480 1.491 111,730 +0.01(+0.50%)
Feb 26, 2004 1.480 1.497 1.478 1.484 288,457 +0.00(+0.13%)
Feb 25, 2004 1.473 1.484 1.473 1.482 271,268 +0.01(+0.63%)
Feb 24, 2004 1.484 1.484 1.454 1.473 367,420 -0.02(-1.37%)
Feb 23, 2004 1.512 1.512 1.474 1.493 258,913 -0.01(-0.37%)
Feb 20, 2004 1.523 1.523 1.495 1.499 321,224 -0.03(-1.95%)
Feb 19, 2004 1.543 1.545 1.528 1.528 372,255 -0.01(-0.60%)
Feb 18, 2004 1.553 1.553 1.514 1.538 2,692,806 -0.02(-1.31%)
Feb 17, 2004 1.527 1.564 1.523 1.558 647,283 +0.04(+2.95%)
Feb 13, 2004 1.517 1.521 1.508 1.514 280,937 -0.01(-0.37%)
Feb 12, 2004 1.519 1.521 1.512 1.519 329,819 +0.01(+0.37%)
Feb 11, 2004 1.519 1.519 1.499 1.514 418,988 -0.01(-0.37%)
Feb 10, 2004 1.521 1.528 1.517 1.519 641,911 +0.01(+0.37%)
Feb 09, 2004 1.510 1.519 1.508 1.514 747,733 +0.02(+1.37%)
Feb 06, 2004 1.486 1.493 1.471 1.493 294,903 +0.03(+2.17%)
Feb 05, 2004 1.456 1.461 1.452 1.461 69,294 +0.01(+0.77%)
Feb 04, 2004 1.454 1.456 1.430 1.450 228,294 -0.01(-0.38%)
Feb 03, 2004 1.433 1.456 1.433 1.456 118,176 +0.01(+0.51%)
Feb 02, 2004 1.446 1.450 1.417 1.448 173,504 +0.02(+1.30%)
Jan 30, 2004 1.430 1.461 1.396 1.430 786,946 -0.01(-1.03%)
Jan 29, 2004 1.424 1.445 1.407 1.445 360,437 +0.02(+1.70%)
Jan 28, 2004 1.486 1.489 1.417 1.420 592,492 -0.07(-4.39%)
Jan 27, 2004 1.489 1.502 1.482 1.486 406,633 -0.01(-0.37%)
Jan 26, 2004 1.493 1.495 1.484 1.491 662,324 +0.00(+0.00%)
Jan 23, 2004 1.486 1.504 1.473 1.491 537,701 +0.01(+0.38%)
Jan 22, 2004 1.487 1.489 1.482 1.486 690,793 -0.00(-0.13%)
Jan 21, 2004 1.476 1.499 1.471 1.487 522,124 +0.02(+1.40%)
Jan 20, 2004 1.415 1.582 1.406 1.467 1,501,375 +0.06(+4.10%)
Jan 16, 2004 1.439 1.439 1.406 1.409 452,829 -0.01(-0.79%)
Jan 15, 2004 1.430 1.432 1.415 1.420 335,190 -0.01(-0.65%)
Jan 14, 2004 1.430 1.448 1.422 1.430 428,657 +0.02(+1.32%)
Jan 13, 2004 1.433 1.441 1.411 1.411 594,104 -0.01(-0.91%)
Jan 12, 2004 1.407 1.430 1.407 1.424 738,064 +0.02(+1.59%)
Jan 09, 2004 1.413 1.413 1.391 1.402 583,897 -0.01(-0.79%)
Jan 08, 2004 1.400 1.415 1.400 1.413 671,455 +0.02(+1.47%)
Jan 07, 2004 1.381 1.396 1.381 1.393 256,227 -0.00(-0.27%)
Jan 06, 2004 1.359 1.411 1.359 1.396 458,738 -0.04(-2.60%)
Jan 05, 2004 1.385 1.439 1.365 1.433 742,898 +0.09(+6.35%)
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.