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

New Germany Fund (NY: GF )

8.723 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2004 2.504 2.504 2.481 2.493 53,441 +0.00(+0.12%)
Nov 29, 2004 2.472 2.507 2.472 2.490 93,002 +0.02(+0.70%)
Nov 26, 2004 2.441 2.472 2.441 2.472 66,628 +0.02(+0.82%)
Nov 24, 2004 2.429 2.464 2.426 2.452 218,277 +0.02(+0.83%)
Nov 23, 2004 2.423 2.447 2.423 2.432 51,012 +0.01(+0.24%)
Nov 22, 2004 2.432 2.449 2.412 2.426 164,835 +0.01(+0.24%)
Nov 19, 2004 2.421 2.435 2.415 2.421 102,371 +0.02(+0.84%)
Nov 18, 2004 2.406 2.418 2.400 2.400 133,256 +0.00(+0.00%)
Nov 17, 2004 2.395 2.415 2.395 2.400 176,634 +0.01(+0.60%)
Nov 16, 2004 2.395 2.406 2.383 2.386 152,343 -0.01(-0.24%)
Nov 15, 2004 2.403 2.412 2.383 2.392 81,897 -0.01(-0.36%)
Nov 12, 2004 2.400 2.412 2.398 2.400 95,778 -0.01(-0.48%)
Nov 11, 2004 2.395 2.421 2.392 2.412 61,423 +0.02(+0.84%)
Nov 10, 2004 2.369 2.392 2.363 2.392 91,266 +0.04(+1.59%)
Nov 09, 2004 2.363 2.377 2.351 2.354 89,184 -0.00(-0.12%)
Nov 08, 2004 2.377 2.377 2.346 2.357 130,480 -0.02(-0.73%)
Nov 05, 2004 2.360 2.377 2.351 2.374 84,673 +0.03(+1.10%)
Nov 04, 2004 2.323 2.360 2.323 2.349 96,472 +0.02(+0.99%)
Nov 03, 2004 2.346 2.360 2.317 2.325 110,353 -0.01(-0.49%)
Nov 02, 2004 2.331 2.343 2.325 2.337 144,014 +0.02(+0.75%)
Nov 01, 2004 2.325 2.325 2.308 2.320 101,330 +0.00(+0.12%)
Oct 29, 2004 2.317 2.320 2.305 2.317 157,548 -0.01(-0.25%)
Oct 28, 2004 2.317 2.346 2.317 2.323 72,527 +0.01(+0.25%)
Oct 27, 2004 2.305 2.317 2.302 2.317 130,827 +0.02(+1.00%)
Oct 26, 2004 2.277 2.302 2.277 2.294 198,844 +0.02(+0.76%)
Oct 25, 2004 2.268 2.288 2.262 2.277 102,718 -0.00(-0.13%)
Oct 22, 2004 2.279 2.297 2.268 2.279 138,115 -0.02(-0.75%)
Oct 21, 2004 2.242 2.311 2.242 2.297 428,226 +0.06(+2.57%)
Oct 20, 2004 2.228 2.251 2.222 2.239 276,230 -0.00(-0.13%)
Oct 19, 2004 2.225 2.242 2.222 2.242 151,995 +0.02(+1.04%)
Oct 18, 2004 2.225 2.225 2.199 2.219 97,513 -0.01(-0.39%)
Oct 15, 2004 2.190 2.233 2.190 2.228 149,913 +0.02(+1.05%)
Oct 14, 2004 2.190 2.233 2.190 2.204 484,443 -0.00(-0.13%)
Oct 13, 2004 2.216 2.219 2.207 2.207 705,844 -0.01(-0.39%)
Oct 12, 2004 2.204 2.225 2.176 2.216 2,300,414 -0.01(-0.39%)
Oct 11, 2004 2.216 2.245 2.204 2.225 1,213,191 +0.02(+0.78%)
Oct 08, 2004 2.222 2.222 2.153 2.207 513,593 -0.01(-0.26%)
Oct 07, 2004 2.222 2.233 2.210 2.213 99,248 -0.01(-0.65%)
Oct 06, 2004 2.239 2.242 2.228 2.228 9,022 -0.00(-0.13%)
Oct 05, 2004 2.225 2.233 2.216 2.230 108,271 +0.01(+0.52%)
Oct 04, 2004 2.213 2.230 2.204 2.219 136,726 +0.03(+1.32%)
Oct 01, 2004 2.187 2.216 2.184 2.190 167,612 +0.02(+0.80%)
Sep 30, 2004 2.161 2.179 2.158 2.173 50,665 +0.00(+0.00%)
Sep 29, 2004 2.153 2.173 2.153 2.173 94,390 +0.03(+1.21%)
Sep 28, 2004 2.144 2.153 2.124 2.147 98,901 +0.00(+0.00%)
Sep 27, 2004 2.158 2.158 2.132 2.147 147,137 -0.03(-1.19%)
Sep 24, 2004 2.173 2.181 2.161 2.173 42,336 -0.01(-0.40%)
Sep 23, 2004 2.144 2.181 2.124 2.181 88,837 +0.03(+1.61%)
Sep 22, 2004 2.141 2.155 2.130 2.147 110,353 -0.01(-0.40%)
Sep 21, 2004 2.144 2.161 2.141 2.155 113,823 +0.02(+1.08%)
Sep 20, 2004 2.147 2.170 2.124 2.132 158,589 -0.01(-0.67%)
Sep 17, 2004 2.127 2.181 2.127 2.147 216,889 -0.01(-0.67%)
Sep 16, 2004 2.132 2.161 2.132 2.161 19,433 +0.02(+0.81%)
Sep 15, 2004 2.190 2.190 2.144 2.144 62,117 -0.04(-1.72%)
Sep 14, 2004 2.158 2.181 2.144 2.181 46,848 +0.03(+1.34%)
Sep 13, 2004 2.138 2.204 2.135 2.153 135,338 +0.04(+1.77%)
Sep 10, 2004 2.112 2.124 2.112 2.115 39,213 +0.02(+1.10%)
Sep 09, 2004 2.092 2.109 2.092 2.092 29,496 -0.01(-0.55%)
Sep 08, 2004 2.089 2.147 2.089 2.104 171,082 +0.01(+0.55%)
Sep 07, 2004 2.066 2.092 2.066 2.092 82,938 +0.00(+0.00%)
Sep 03, 2004 2.092 2.092 2.089 2.092 10,063 -0.01(-0.41%)
Sep 02, 2004 2.060 2.104 2.060 2.101 58,993 +0.04(+1.82%)
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.