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
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 31, 2002 0.6460 0.6665 0.6460 0.6609 412,542 +0.01(+1.72%)
Dec 30, 2002 0.6385 0.6516 0.6348 0.6497 792,855 +0.02(+2.65%)
Dec 27, 2002 0.6460 0.6553 0.6330 0.6330 602,698 -0.02(-2.86%)
Dec 26, 2002 0.6460 0.6665 0.6460 0.6516 573,691 -0.00(-0.57%)
Dec 24, 2002 0.6478 0.6553 0.6478 0.6553 298,663 +0.01(+1.15%)
Dec 23, 2002 0.6516 0.6516 0.6478 0.6478 363,123 -0.00(-0.57%)
Dec 20, 2002 0.6460 0.6646 0.6460 0.6516 610,756 -0.01(-1.96%)
Dec 19, 2002 0.6516 0.6646 0.6516 0.6646 319,075 -0.00(-0.28%)
Dec 18, 2002 0.6534 0.6720 0.6534 0.6665 307,795 -0.01(-1.92%)
Dec 17, 2002 0.6627 0.6851 0.6665 0.6795 329,819 -0.01(-0.82%)
Dec 16, 2002 0.6627 0.6981 0.6627 0.6851 551,668 +0.03(+4.25%)
Dec 13, 2002 0.6590 0.6758 0.6572 0.6572 368,494 -0.01(-1.67%)
Dec 12, 2002 0.6758 0.6888 0.6683 0.6683 367,957 -0.03(-3.75%)
Dec 11, 2002 0.6702 0.7037 0.6702 0.6944 601,624 +0.02(+2.47%)
Dec 10, 2002 0.6720 0.6962 0.6720 0.6776 561,874 +0.01(+1.11%)
Dec 09, 2002 0.6776 0.6962 0.6627 0.6702 376,552 -0.02(-2.96%)
Dec 06, 2002 0.6925 0.7074 0.6795 0.6907 219,700 -0.01(-1.07%)
Dec 05, 2002 0.7074 0.7391 0.6981 0.6981 257,839 -0.03(-3.85%)
Dec 04, 2002 0.7000 0.7260 0.7000 0.7260 208,957 +0.03(+3.72%)
Dec 03, 2002 0.7130 0.7130 0.7000 0.7000 66,071 -0.01(-1.83%)
Dec 02, 2002 0.7167 0.7428 0.7111 0.7130 725,709 +0.01(+2.13%)
Nov 29, 2002 0.6907 0.7205 0.6907 0.6981 129,456 -0.00(-0.53%)
Nov 27, 2002 0.6888 0.7037 0.6814 0.7018 282,548 +0.03(+3.86%)
Nov 26, 2002 0.6851 0.6962 0.6758 0.6758 234,203 -0.01(-1.89%)
Nov 25, 2002 0.6888 0.7000 0.6758 0.6888 331,430 -0.01(-1.60%)
Nov 22, 2002 0.6962 0.7111 0.6944 0.7000 223,997 +0.00(+0.00%)
Nov 21, 2002 0.6907 0.7149 0.6888 0.7000 305,109 +0.01(+0.80%)
Nov 20, 2002 0.6627 0.6944 0.6627 0.6944 136,976 +0.01(+1.91%)
Nov 19, 2002 0.6720 0.6851 0.6665 0.6814 175,652 +0.01(+1.67%)
Nov 18, 2002 0.6981 0.6981 0.6627 0.6702 226,146 -0.02(-2.96%)
Nov 15, 2002 0.6925 0.6925 0.6758 0.6907 353,454 -0.02(-2.88%)
Nov 14, 2002 0.6814 0.7130 0.6814 0.7111 313,166 +0.04(+5.82%)
Nov 13, 2002 0.6832 0.6832 0.6665 0.6720 295,977 -0.01(-1.63%)
Nov 12, 2002 0.6683 0.6851 0.6683 0.6832 184,784 +0.02(+3.67%)
Nov 11, 2002 0.6888 0.6888 0.6590 0.6590 191,230 -0.02(-3.01%)
Nov 08, 2002 0.6720 0.6925 0.6720 0.6795 132,142 -0.01(-1.62%)
Nov 07, 2002 0.6925 0.7111 0.6888 0.6907 220,774 -0.02(-2.88%)
Nov 06, 2002 0.7149 0.7167 0.6944 0.7111 203,585 +0.00(+0.53%)
Nov 05, 2002 0.6888 0.7409 0.6888 0.7074 350,231 +0.01(+1.33%)
Nov 04, 2002 0.6776 0.7111 0.6776 0.6981 354,528 +0.04(+5.34%)
Nov 01, 2002 0.6441 0.6720 0.6441 0.6627 288,994 +0.01(+1.71%)
Oct 31, 2002 0.6534 0.6665 0.6516 0.6516 427,583 +0.01(+1.74%)
Oct 30, 2002 0.6385 0.6590 0.6348 0.6404 482,911 +0.01(+2.38%)
Oct 29, 2002 0.6441 0.6441 0.6143 0.6255 208,419 -0.03(-4.27%)
Oct 28, 2002 0.6516 0.6739 0.6516 0.6534 669,307 +0.02(+3.24%)
Oct 25, 2002 0.6292 0.6330 0.6181 0.6330 177,801 +0.00(+0.59%)
Oct 24, 2002 0.6385 0.6441 0.6292 0.6292 257,839 +0.00(+0.60%)
Oct 23, 2002 0.6125 0.6274 0.6125 0.6255 298,126 -0.01(-1.18%)
Oct 22, 2002 0.6330 0.6404 0.6181 0.6330 310,481 -0.02(-2.86%)
Oct 21, 2002 0.6274 0.6609 0.6274 0.6516 285,234 +0.02(+2.94%)
Oct 18, 2002 0.6292 0.6367 0.6125 0.6330 132,142 -0.01(-2.30%)
Oct 17, 2002 0.6348 0.6534 0.6348 0.6478 414,691 +0.04(+6.75%)
Oct 16, 2002 0.6236 0.6367 0.6069 0.6069 102,061 -0.04(-5.51%)
Oct 15, 2002 0.6199 0.6478 0.6199 0.6423 268,582 +0.05(+7.81%)
Oct 14, 2002 0.5957 0.6125 0.5864 0.5957 97,763 -0.00(-0.62%)
Oct 11, 2002 0.5752 0.6106 0.5734 0.5994 256,227 +0.04(+7.33%)
Oct 10, 2002 0.5343 0.5604 0.5343 0.5585 386,221 +0.02(+4.53%)
Oct 09, 2002 0.5566 0.5566 0.5231 0.5343 312,629 -0.03(-4.97%)
Oct 08, 2002 0.5604 0.5622 0.5566 0.5622 137,514 -0.01(-1.31%)
Oct 07, 2002 0.5678 0.5939 0.5604 0.5697 168,132 +0.00(+0.33%)
Oct 04, 2002 0.5864 0.5883 0.5678 0.5678 217,551 -0.02(-4.09%)
Oct 03, 2002 0.5957 0.6013 0.5920 0.5920 230,980 -0.00(-0.63%)
Oct 02, 2002 0.6088 0.6088 0.5957 0.5957 121,936 -0.01(-2.14%)
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.