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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2007 3.245 3.349 3.243 3.254 189,081 +0.01(+0.40%)
Dec 28, 2007 3.202 3.247 3.202 3.241 143,422 +0.05(+1.69%)
Dec 27, 2007 3.196 3.199 3.180 3.187 185,858 +0.00(+0.00%)
Dec 26, 2007 3.174 3.202 3.174 3.187 156,314 +0.01(+0.37%)
Dec 24, 2007 3.146 3.180 3.146 3.175 114,953 +0.03(+0.93%)
Dec 21, 2007 3.090 3.170 3.090 3.146 184,784 +0.08(+2.67%)
Dec 20, 2007 3.044 3.075 3.044 3.064 77,351 +0.02(+0.55%)
Dec 19, 2007 3.044 3.068 3.021 3.047 48,344 -0.05(-1.68%)
Dec 18, 2007 3.090 3.107 3.064 3.100 208,419 +0.02(+0.54%)
Dec 17, 2007 3.126 3.126 3.072 3.083 226,146 -0.09(-2.70%)
Dec 14, 2007 3.196 3.208 3.168 3.168 162,223 -0.07(-2.02%)
Dec 13, 2007 3.276 3.276 3.198 3.234 148,794 -0.09(-2.69%)
Dec 12, 2007 3.321 3.332 3.286 3.323 235,815 +0.09(+2.70%)
Dec 11, 2007 3.299 3.316 3.230 3.236 168,669 -0.06(-1.86%)
Dec 10, 2007 3.286 3.308 3.286 3.297 96,689 +0.05(+1.43%)
Dec 07, 2007 3.239 3.258 3.211 3.250 334,116 +0.01(+0.34%)
Dec 06, 2007 3.198 3.254 3.198 3.239 445,846 +0.01(+0.40%)
Dec 05, 2007 3.211 3.239 3.211 3.226 97,763 +0.04(+1.23%)
Dec 04, 2007 3.161 3.195 3.146 3.187 277,714 -0.00(-0.06%)
Dec 03, 2007 3.193 3.236 3.109 3.189 229,906 +0.02(+0.65%)
Nov 30, 2007 3.193 3.211 3.167 3.168 71,442 +0.03(+0.95%)
Nov 29, 2007 3.109 3.148 3.100 3.139 140,737 -0.01(-0.18%)
Nov 28, 2007 3.250 3.250 3.038 3.144 392,667 +0.13(+4.26%)
Nov 27, 2007 2.973 3.031 2.969 3.016 156,852 +0.03(+0.93%)
Nov 26, 2007 3.016 3.062 2.988 2.988 854,091 -0.01(-0.50%)
Nov 23, 2007 3.021 3.023 2.997 3.003 146,388 +0.02(+0.69%)
Nov 21, 2007 3.072 3.100 2.971 2.982 739,675 -0.12(-3.78%)
Nov 20, 2007 3.109 3.137 3.085 3.100 420,599 -0.01(-0.48%)
Nov 19, 2007 3.198 3.198 3.109 3.115 300,812 -0.13(-3.91%)
Nov 16, 2007 3.226 3.249 3.213 3.241 58,201 +0.00(+0.00%)
Nov 15, 2007 3.286 3.291 3.230 3.241 358,825 -0.08(-2.41%)
Nov 14, 2007 3.314 3.321 3.284 3.321 233,666 +0.01(+0.28%)
Nov 13, 2007 3.185 3.312 3.185 3.312 295,118 +0.05(+1.54%)
Nov 12, 2007 3.329 3.332 3.262 3.262 114,899 -0.11(-3.15%)
Nov 09, 2007 3.370 3.392 3.362 3.368 156,314 -0.07(-1.95%)
Nov 08, 2007 3.353 3.435 3.353 3.435 311,877 +0.09(+2.67%)
Nov 07, 2007 3.351 3.379 3.345 3.345 109,044 -0.03(-0.94%)
Nov 06, 2007 3.340 3.386 3.336 3.377 154,166 +0.04(+1.11%)
Nov 05, 2007 3.340 3.340 3.301 3.340 71,442 -0.02(-0.55%)
Nov 02, 2007 3.368 3.383 3.327 3.358 212,180 +0.00(+0.10%)
Nov 01, 2007 3.397 3.397 3.351 3.355 341,636 -0.09(-2.58%)
Oct 31, 2007 3.397 3.453 3.397 3.444 251,930 +0.04(+1.15%)
Oct 30, 2007 3.392 3.422 3.370 3.405 268,582 -0.00(-0.11%)
Oct 29, 2007 3.384 3.414 3.383 3.409 162,223 +0.02(+0.63%)
Oct 26, 2007 3.357 3.388 3.345 3.387 481,836 +0.07(+2.04%)
Oct 25, 2007 3.312 3.337 3.286 3.319 352,380 +0.05(+1.54%)
Oct 24, 2007 3.258 3.284 3.254 3.269 187,470 -0.00(-0.11%)
Oct 23, 2007 3.245 3.273 3.245 3.273 197,139 +0.05(+1.44%)
Oct 22, 2007 3.174 3.232 3.163 3.226 160,612 -0.04(-1.31%)
Oct 19, 2007 3.303 3.303 3.258 3.269 117,639 -0.06(-1.90%)
Oct 18, 2007 3.314 3.340 3.303 3.332 68,757 -0.00(-0.06%)
Oct 17, 2007 3.314 3.342 3.312 3.334 51,030 +0.04(+1.07%)
Oct 16, 2007 3.306 3.314 3.267 3.299 110,118 -0.01(-0.45%)
Oct 15, 2007 3.343 3.358 3.303 3.314 139,125 -0.03(-0.95%)
Oct 12, 2007 3.355 3.381 3.343 3.345 152,017 -0.01(-0.28%)
Oct 11, 2007 3.355 3.397 3.349 3.355 298,126 +0.02(+0.67%)
Oct 10, 2007 3.297 3.340 3.288 3.332 242,798 +0.02(+0.56%)
Oct 09, 2007 3.308 3.329 3.284 3.314 238,501 +0.01(+0.45%)
Oct 08, 2007 3.314 3.314 3.282 3.299 78,963 -0.03(-0.78%)
Oct 05, 2007 3.323 3.338 3.316 3.325 130,531 +0.03(+0.85%)
Oct 04, 2007 3.295 3.314 3.284 3.297 198,213 +0.02(+0.63%)
Oct 03, 2007 3.301 3.314 3.276 3.276 70,905 -0.01(-0.34%)
Oct 02, 2007 3.303 3.320 3.286 3.288 175,115 +0.00(+0.11%)
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.