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, 2009 2.238 2.232 2.232 2.232 69,296 -0.00(-0.08%)
Dec 30, 2009 2.234 2.235 2.219 2.234 70,360 -0.01(-0.33%)
Dec 29, 2009 2.273 2.273 2.236 2.241 138,813 -0.02(-0.82%)
Dec 28, 2009 2.282 2.284 2.260 2.260 137,819 -0.02(-1.06%)
Dec 24, 2009 2.295 2.295 2.284 2.284 8,863 +0.00(+0.00%)
Dec 23, 2009 2.273 2.284 2.269 2.284 56,447 +0.01(+0.57%)
Dec 22, 2009 2.273 2.275 2.269 2.271 106,206 +0.00(+0.08%)
Dec 21, 2009 2.260 2.269 2.260 2.269 195,974 +0.01(+0.49%)
Dec 18, 2009 2.264 2.264 2.249 2.258 117,186 +0.00(+0.21%)
Dec 17, 2009 2.260 2.261 2.247 2.253 83,682 -0.04(-1.67%)
Dec 16, 2009 2.295 2.310 2.292 2.292 157,001 +0.01(+0.49%)
Dec 15, 2009 2.260 2.284 2.249 2.280 48,002 -0.00(-0.16%)
Dec 14, 2009 2.292 2.299 2.284 2.284 192,740 +0.01(+0.57%)
Dec 11, 2009 2.293 2.306 2.271 2.271 166,843 -0.02(-0.81%)
Dec 10, 2009 2.293 2.299 2.285 2.290 109,735 +0.01(+0.57%)
Dec 09, 2009 2.290 2.290 2.266 2.277 409,267 -0.03(-1.21%)
Dec 08, 2009 2.305 2.308 2.301 2.305 92,534 -0.04(-1.67%)
Dec 07, 2009 2.329 2.347 2.329 2.344 164,377 +0.00(+0.08%)
Dec 04, 2009 2.359 2.366 2.338 2.342 369,054 -0.01(-0.24%)
Dec 03, 2009 2.355 2.358 2.347 2.347 208,512 -0.00(-0.08%)
Dec 02, 2009 2.344 2.349 2.336 2.349 187,658 +0.01(+0.48%)
Dec 01, 2009 2.320 2.338 2.318 2.338 340,868 +0.05(+2.20%)
Nov 30, 2009 2.292 2.292 2.279 2.288 230,284 -0.03(-1.36%)
Nov 27, 2009 2.252 2.320 2.252 2.320 242,096 -0.03(-1.19%)
Nov 25, 2009 2.334 2.353 2.330 2.347 167,917 +0.04(+1.53%)
Nov 24, 2009 2.306 2.316 2.301 2.312 50,543 +0.01(+0.65%)
Nov 23, 2009 2.310 2.310 2.288 2.297 424,647 +0.04(+1.73%)
Nov 20, 2009 2.288 2.288 2.245 2.258 128,456 -0.05(-2.26%)
Nov 19, 2009 2.329 2.329 2.301 2.310 76,709 -0.02(-0.96%)
Nov 18, 2009 2.357 2.373 2.327 2.333 138,555 -0.02(-0.95%)
Nov 17, 2009 2.342 2.355 2.333 2.355 161,422 -0.01(-0.24%)
Nov 16, 2009 2.349 2.366 2.349 2.360 181,540 +0.02(+0.88%)
Nov 13, 2009 2.316 2.341 2.316 2.340 181,196 +0.03(+1.21%)
Nov 12, 2009 2.325 2.340 2.312 2.312 78,213 -0.01(-0.40%)
Nov 11, 2009 2.359 2.359 2.321 2.321 110,976 +0.02(+0.73%)
Nov 10, 2009 2.297 2.321 2.284 2.305 98,304 -0.02(-0.88%)
Nov 09, 2009 2.271 2.325 2.271 2.325 126,237 +0.09(+4.26%)
Nov 06, 2009 2.212 2.234 2.212 2.230 113,243 +0.01(+0.50%)
Nov 05, 2009 2.185 2.221 2.184 2.219 151,076 +0.08(+3.74%)
Nov 04, 2009 2.130 2.158 2.126 2.139 211,746 +0.03(+1.32%)
Nov 03, 2009 2.092 2.122 2.092 2.111 122,928 -0.01(-0.53%)
Nov 02, 2009 2.089 2.128 2.089 2.122 308,562 +0.03(+1.42%)
Oct 30, 2009 2.172 2.172 2.066 2.092 541,929 -0.10(-4.58%)
Oct 29, 2009 2.191 2.206 2.158 2.193 580,999 +0.03(+1.55%)
Oct 28, 2009 2.239 2.239 2.159 2.159 399,394 -0.11(-4.84%)
Oct 27, 2009 2.293 2.320 2.262 2.269 138,855 -0.06(-2.48%)
Oct 26, 2009 2.364 2.372 2.318 2.327 205,863 -0.02(-0.87%)
Oct 23, 2009 2.361 2.361 2.346 2.347 114,688 -0.03(-1.10%)
Oct 22, 2009 2.327 2.392 2.327 2.373 218,702 +0.00(+0.00%)
Oct 21, 2009 2.375 2.392 2.373 2.373 92,658 -0.01(-0.39%)
Oct 20, 2009 2.374 2.387 2.373 2.383 92,309 -0.01(-0.31%)
Oct 19, 2009 2.388 2.403 2.375 2.390 403,906 +0.01(+0.55%)
Oct 16, 2009 2.364 2.387 2.364 2.377 62,151 -0.04(-1.69%)
Oct 15, 2009 2.452 2.457 2.392 2.418 196,952 -0.00(-0.15%)
Oct 14, 2009 2.431 2.431 2.383 2.422 338,440 +0.05(+1.96%)
Oct 13, 2009 2.401 2.401 2.368 2.375 217,972 +0.01(+0.57%)
Oct 12, 2009 2.362 2.368 2.359 2.362 197,483 +0.03(+1.28%)
Oct 09, 2009 2.306 2.333 2.305 2.332 90,917 -0.00(-0.02%)
Oct 08, 2009 2.275 2.334 2.275 2.332 304,195 +0.08(+3.37%)
Oct 07, 2009 2.262 2.269 2.226 2.256 121,580 +0.00(+0.17%)
Oct 06, 2009 2.243 2.266 2.243 2.252 142,175 +0.05(+2.11%)
Oct 05, 2009 2.178 2.206 2.178 2.206 163,673 +0.02(+1.11%)
Oct 02, 2009 2.185 2.185 2.120 2.182 141,939 -0.02(-0.93%)
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.