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

New Germany Fund (NY: GF )

8.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2005 1.815 1.858 1.815 1.823 171,892 +0.01(+0.82%)
Oct 28, 2005 1.811 1.817 1.796 1.808 71,442 +0.01(+0.83%)
Oct 27, 2005 1.821 1.821 1.793 1.793 41,361 -0.03(-1.63%)
Oct 26, 2005 1.815 1.824 1.804 1.823 71,980 +0.01(+0.62%)
Oct 25, 2005 1.815 1.815 1.808 1.811 20,412 +0.00(+0.21%)
Oct 24, 2005 1.793 1.811 1.793 1.808 62,848 +0.03(+1.78%)
Oct 21, 2005 1.800 1.802 1.772 1.776 142,348 -0.01(-0.42%)
Oct 20, 2005 1.800 1.809 1.783 1.783 241,186 -0.02(-1.24%)
Oct 19, 2005 1.772 1.821 1.769 1.806 502,248 -0.03(-1.42%)
Oct 18, 2005 1.824 1.850 1.811 1.832 301,886 -0.04(-2.19%)
Oct 17, 2005 1.880 1.882 1.871 1.873 64,996 -0.01(-0.79%)
Oct 14, 2005 1.880 1.895 1.875 1.888 76,814 +0.01(+0.40%)
Oct 13, 2005 1.899 1.899 1.880 1.880 221,311 -0.03(-1.37%)
Oct 12, 2005 1.931 1.945 1.901 1.906 315,852 -0.04(-2.01%)
Oct 11, 2005 1.938 1.945 1.936 1.945 237,963 +0.01(+0.48%)
Oct 10, 2005 1.951 1.953 1.936 1.936 35,990 -0.01(-0.38%)
Oct 07, 2005 1.903 1.944 1.899 1.944 124,622 +0.03(+1.36%)
Oct 06, 2005 1.917 1.936 1.904 1.917 205,196 -0.05(-2.55%)
Oct 05, 2005 1.962 1.971 1.945 1.968 255,690 -0.01(-0.47%)
Oct 04, 2005 1.973 1.990 1.973 1.977 569,931 +0.01(+0.76%)
Oct 03, 2005 1.958 1.975 1.925 1.962 343,785 +0.01(+0.67%)
Sep 30, 2005 1.951 1.966 1.945 1.949 146,645 -0.01(-0.66%)
Sep 29, 2005 1.944 1.962 1.934 1.962 601,087 +0.04(+1.93%)
Sep 28, 2005 1.917 1.955 1.917 1.925 270,730 +0.01(+0.39%)
Sep 27, 2005 1.925 1.936 1.910 1.917 167,058 -0.01(-0.77%)
Sep 26, 2005 1.945 1.951 1.912 1.932 375,478 +0.06(+2.98%)
Sep 23, 2005 1.877 1.893 1.877 1.877 234,203 -0.01(-0.40%)
Sep 22, 2005 1.895 1.901 1.873 1.884 210,031 -0.02(-1.17%)
Sep 21, 2005 1.906 1.908 1.899 1.906 389,981 +0.00(+0.10%)
Sep 20, 2005 1.910 1.953 1.904 1.904 421,674 +0.00(+0.00%)
Sep 19, 2005 1.934 1.934 1.899 1.904 408,245 -0.06(-3.13%)
Sep 16, 2005 1.938 1.968 1.932 1.966 281,474 +0.04(+2.33%)
Sep 15, 2005 1.901 1.955 1.901 1.921 197,676 +0.03(+1.68%)
Sep 14, 2005 1.931 1.945 1.890 1.890 137,514 -0.04(-1.93%)
Sep 13, 2005 1.960 1.971 1.873 1.927 341,636 -0.01(-0.77%)
Sep 12, 2005 1.964 1.994 1.936 1.942 366,346 -0.05(-2.52%)
Sep 09, 2005 1.962 2.020 1.962 1.992 319,075 +0.02(+1.04%)
Sep 08, 2005 1.977 1.977 1.958 1.971 232,055 -0.01(-0.38%)
Sep 07, 2005 1.960 1.986 1.958 1.979 193,916 +0.00(+0.00%)
Sep 06, 2005 1.947 1.986 1.947 1.979 480,225 +0.05(+2.61%)
Sep 02, 2005 1.934 1.944 1.927 1.929 257,301 -0.01(-0.29%)
Sep 01, 2005 1.908 1.936 1.871 1.934 316,927 +0.03(+1.37%)
Aug 31, 2005 1.862 1.908 1.862 1.908 239,575 +0.05(+2.50%)
Aug 30, 2005 1.843 1.871 1.824 1.862 189,081 -0.03(-1.38%)
Aug 29, 2005 1.903 1.903 1.878 1.888 170,281 +0.02(+1.20%)
Aug 26, 2005 1.869 1.873 1.862 1.865 142,885 -0.00(-0.20%)
Aug 25, 2005 1.871 1.875 1.867 1.869 42,436 -0.00(-0.20%)
Aug 24, 2005 1.877 1.880 1.856 1.873 124,085 -0.00(-0.20%)
Aug 23, 2005 1.882 1.904 1.850 1.877 209,494 +0.00(+0.10%)
Aug 22, 2005 1.882 1.882 1.862 1.875 74,665 +0.00(+0.20%)
Aug 19, 2005 1.854 1.873 1.845 1.871 66,071 +0.02(+1.00%)
Aug 18, 2005 1.875 1.875 1.845 1.852 125,159 -0.04(-2.16%)
Aug 17, 2005 1.863 1.893 1.862 1.893 114,416 +0.01(+0.59%)
Aug 16, 2005 1.895 1.897 1.873 1.882 197,676 -0.03(-1.65%)
Aug 15, 2005 1.880 1.914 1.871 1.914 172,967 -0.00(-0.19%)
Aug 12, 2005 1.917 1.942 1.917 1.917 132,679 -0.01(-0.77%)
Aug 11, 2005 1.930 1.942 1.930 1.932 229,369 +0.01(+0.68%)
Aug 10, 2005 1.929 1.958 1.917 1.919 323,373 +0.01(+0.49%)
Aug 09, 2005 1.886 1.917 1.886 1.910 93,466 +0.03(+1.38%)
Aug 08, 2005 1.875 1.893 1.875 1.884 134,291 +0.00(+0.00%)
Aug 05, 2005 1.856 1.884 1.854 1.884 281,474 +0.02(+1.30%)
Aug 04, 2005 1.843 1.862 1.843 1.860 153,629 -0.00(-0.20%)
Aug 03, 2005 1.862 1.867 1.836 1.863 155,240 +0.00(+0.10%)
Aug 02, 2005 1.860 1.877 1.849 1.862 127,308 +0.01(+0.40%)
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.