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 (%)
Jan 31, 2008 4.372 4.449 4.314 4.432 509,066 -0.01(-0.19%)
Jan 30, 2008 4.366 4.490 4.351 4.441 471,589 +0.05(+1.05%)
Jan 29, 2008 4.340 4.409 4.331 4.395 146,438 +0.09(+2.07%)
Jan 28, 2008 4.279 4.308 4.222 4.305 246,378 +0.07(+1.63%)
Jan 25, 2008 4.294 4.314 4.164 4.236 318,903 +0.04(+0.89%)
Jan 24, 2008 4.106 4.202 4.092 4.199 535,439 +0.21(+5.25%)
Jan 23, 2008 3.818 4.006 3.818 3.989 493,797 +0.00(+0.10%)
Jan 22, 2008 3.890 4.006 3.789 3.985 834,886 -0.24(-5.73%)
Jan 21, 2008 4.271 4.323 4.202 4.228 0 +0.00(+0.00%)
Jan 18, 2008 4.271 4.323 4.202 4.228 1,079,761 -0.07(-1.54%)
Jan 17, 2008 4.354 4.354 4.179 4.294 1,497,532 -0.05(-1.26%)
Jan 16, 2008 4.421 4.464 4.323 4.349 256,094 -0.13(-2.96%)
Jan 15, 2008 4.539 4.553 4.470 4.481 241,121 -0.13(-2.81%)
Jan 14, 2008 4.683 4.683 4.599 4.611 98,551 +0.10(+2.17%)
Jan 11, 2008 4.542 4.542 4.481 4.513 233,885 -0.10(-2.06%)
Jan 10, 2008 4.524 4.611 4.498 4.608 200,923 +0.01(+0.31%)
Jan 09, 2008 4.559 4.611 4.539 4.593 177,323 +0.03(+0.57%)
Jan 08, 2008 4.697 4.738 4.568 4.568 187,733 -0.12(-2.64%)
Jan 07, 2008 4.815 4.818 4.683 4.691 415,373 -0.12(-2.46%)
Jan 04, 2008 4.827 4.873 4.781 4.810 201,058 -0.12(-2.51%)
Jan 03, 2008 4.968 4.980 4.813 4.934 254,012 -0.03(-0.70%)
Jan 02, 2008 5.029 5.050 4.838 4.968 160,666 -0.07(-1.37%)
Jan 01, 2008 5.023 5.184 5.020 5.037 0 +0.00(+0.00%)
Dec 31, 2007 5.023 5.184 5.020 5.037 122,148 +0.02(+0.40%)
Dec 28, 2007 4.957 5.026 4.957 5.017 92,652 +0.08(+1.69%)
Dec 27, 2007 4.948 4.952 4.922 4.934 120,066 +0.00(+0.00%)
Dec 26, 2007 4.913 4.957 4.913 4.934 100,980 +0.02(+0.37%)
Dec 24, 2007 4.870 4.922 4.870 4.915 74,260 +0.05(+0.93%)
Dec 21, 2007 4.784 4.908 4.784 4.870 119,372 +0.13(+2.67%)
Dec 20, 2007 4.712 4.761 4.712 4.743 49,969 +0.03(+0.55%)
Dec 19, 2007 4.712 4.749 4.677 4.717 31,231 -0.08(-1.68%)
Dec 18, 2007 4.784 4.810 4.743 4.798 134,640 +0.03(+0.54%)
Dec 17, 2007 4.838 4.838 4.755 4.772 146,091 -0.13(-2.70%)
Dec 14, 2007 4.948 4.965 4.905 4.905 104,797 -0.10(-2.01%)
Dec 13, 2007 5.072 5.072 4.951 5.006 96,122 -0.14(-2.69%)
Dec 12, 2007 5.141 5.158 5.086 5.144 152,338 +0.14(+2.70%)
Dec 11, 2007 5.106 5.132 5.000 5.008 108,961 -0.10(-1.86%)
Dec 10, 2007 5.086 5.121 5.086 5.104 62,462 +0.07(+1.43%)
Dec 07, 2007 5.014 5.043 4.971 5.032 215,841 +0.02(+0.34%)
Dec 06, 2007 4.951 5.037 4.951 5.014 288,019 +0.02(+0.40%)
Dec 05, 2007 4.971 5.014 4.971 4.994 63,156 +0.06(+1.23%)
Dec 04, 2007 4.893 4.945 4.870 4.934 179,405 -0.00(-0.06%)
Dec 03, 2007 4.942 5.008 4.813 4.936 148,521 +0.03(+0.65%)
Nov 30, 2007 4.942 4.971 4.902 4.905 46,152 +0.05(+0.95%)
Nov 29, 2007 4.813 4.873 4.798 4.859 90,917 -0.01(-0.18%)
Nov 28, 2007 5.032 5.032 4.703 4.867 253,665 +0.20(+4.26%)
Nov 27, 2007 4.602 4.691 4.596 4.668 101,327 +0.04(+0.93%)
Nov 26, 2007 4.668 4.740 4.625 4.625 551,748 -0.02(-0.50%)
Nov 23, 2007 4.677 4.680 4.640 4.648 94,567 +0.03(+0.69%)
Nov 21, 2007 4.755 4.798 4.599 4.617 477,835 -0.18(-3.78%)
Nov 20, 2007 4.813 4.856 4.775 4.798 271,710 -0.02(-0.48%)
Nov 19, 2007 4.951 4.951 4.813 4.821 194,326 -0.20(-3.91%)
Nov 16, 2007 4.994 5.029 4.974 5.017 37,598 +0.00(+0.00%)
Nov 15, 2007 5.086 5.095 5.000 5.017 231,803 -0.12(-2.41%)
Nov 14, 2007 5.130 5.141 5.083 5.141 150,950 +0.01(+0.28%)
Nov 13, 2007 4.931 5.127 4.931 5.127 190,648 +0.08(+1.54%)
Nov 12, 2007 5.153 5.158 5.049 5.049 74,225 -0.16(-3.15%)
Nov 09, 2007 5.216 5.250 5.204 5.213 100,980 -0.10(-1.95%)
Nov 08, 2007 5.190 5.317 5.190 5.317 201,475 +0.14(+2.67%)
Nov 07, 2007 5.187 5.230 5.178 5.178 70,443 -0.05(-0.94%)
Nov 06, 2007 5.170 5.242 5.164 5.227 99,592 +0.06(+1.11%)
Nov 05, 2007 5.170 5.170 5.109 5.170 46,152 -0.03(-0.55%)
Nov 02, 2007 5.213 5.237 5.150 5.199 137,069 +0.01(+0.10%)
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.