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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 2.297 2.317 2.291 2.308 72,178 +0.01(+0.50%)
Feb 26, 2004 2.291 2.317 2.288 2.297 186,345 +0.00(+0.13%)
Feb 25, 2004 2.279 2.297 2.279 2.294 175,240 +0.01(+0.63%)
Feb 24, 2004 2.297 2.297 2.251 2.279 237,356 -0.03(-1.37%)
Feb 23, 2004 2.340 2.340 2.282 2.311 167,259 -0.01(-0.37%)
Feb 20, 2004 2.357 2.357 2.314 2.320 207,513 -0.05(-1.95%)
Feb 19, 2004 2.389 2.392 2.366 2.366 240,479 -0.01(-0.61%)
Feb 18, 2004 2.403 2.403 2.343 2.380 1,739,570 -0.03(-1.31%)
Feb 17, 2004 2.363 2.421 2.357 2.412 418,149 +0.07(+2.95%)
Feb 13, 2004 2.349 2.354 2.334 2.343 181,487 -0.01(-0.37%)
Feb 12, 2004 2.352 2.354 2.340 2.352 213,065 +0.01(+0.37%)
Feb 11, 2004 2.352 2.352 2.320 2.343 270,669 -0.01(-0.37%)
Feb 10, 2004 2.354 2.366 2.349 2.352 414,679 +0.01(+0.37%)
Feb 09, 2004 2.337 2.352 2.334 2.343 483,040 +0.03(+1.37%)
Feb 06, 2004 2.300 2.311 2.277 2.311 190,509 +0.05(+2.17%)
Feb 05, 2004 2.254 2.262 2.248 2.262 44,764 +0.02(+0.77%)
Feb 04, 2004 2.251 2.254 2.213 2.245 147,480 -0.01(-0.38%)
Feb 03, 2004 2.219 2.254 2.219 2.254 76,342 +0.01(+0.51%)
Feb 02, 2004 2.239 2.245 2.193 2.242 112,084 +0.03(+1.30%)
Jan 30, 2004 2.213 2.262 2.161 2.213 508,372 -0.02(-1.03%)
Jan 29, 2004 2.205 2.236 2.179 2.236 232,844 +0.04(+1.70%)
Jan 28, 2004 2.300 2.305 2.193 2.199 382,754 -0.10(-4.39%)
Jan 27, 2004 2.305 2.326 2.294 2.300 262,687 -0.01(-0.37%)
Jan 26, 2004 2.311 2.314 2.297 2.308 427,865 +0.00(+0.00%)
Jan 23, 2004 2.300 2.328 2.279 2.308 347,358 +0.01(+0.38%)
Jan 22, 2004 2.303 2.305 2.294 2.300 446,257 -0.00(-0.13%)
Jan 21, 2004 2.285 2.320 2.277 2.303 337,295 +0.03(+1.40%)
Jan 20, 2004 2.190 2.449 2.176 2.271 969,897 +0.09(+4.10%)
Jan 16, 2004 2.228 2.228 2.176 2.181 292,530 -0.02(-0.79%)
Jan 15, 2004 2.213 2.216 2.190 2.199 216,535 -0.01(-0.65%)
Jan 14, 2004 2.213 2.242 2.202 2.213 276,915 +0.03(+1.32%)
Jan 13, 2004 2.219 2.230 2.184 2.184 383,795 -0.02(-0.92%)
Jan 12, 2004 2.179 2.213 2.179 2.205 476,794 +0.03(+1.59%)
Jan 09, 2004 2.187 2.187 2.153 2.170 377,201 -0.02(-0.79%)
Jan 08, 2004 2.167 2.190 2.167 2.187 433,764 +0.03(+1.47%)
Jan 07, 2004 2.138 2.161 2.138 2.156 165,524 -0.01(-0.27%)
Jan 06, 2004 2.104 2.184 2.104 2.161 296,348 -0.06(-2.60%)
Jan 05, 2004 2.144 2.228 2.112 2.219 479,917 +0.13(+6.35%)
Jan 02, 2004 2.104 2.115 2.075 2.086 365,403 +0.02(+1.12%)
Dec 31, 2003 2.072 2.086 2.055 2.063 225,904 -0.02(-1.10%)
Dec 30, 2003 2.078 2.086 2.063 2.086 182,181 +0.01(+0.28%)
Dec 29, 2003 2.046 2.081 2.040 2.081 229,027 +0.03(+1.69%)
Dec 26, 2003 2.040 2.075 2.040 2.046 58,297 +0.01(+0.28%)
Dec 24, 2003 2.029 2.052 2.029 2.040 103,756 +0.01(+0.28%)
Dec 23, 2003 2.069 2.069 2.037 2.035 166,218 -0.01(-0.56%)
Dec 22, 2003 2.035 2.055 2.035 2.046 260,952 +0.02(+1.00%)
Dec 19, 2003 2.029 2.029 2.020 2.026 70,790 -0.00(-0.14%)
Dec 18, 2003 2.011 2.026 2.011 2.029 167,259 +0.00(+0.14%)
Dec 17, 2003 2.052 2.052 2.011 2.026 164,830 -0.01(-0.57%)
Dec 16, 2003 2.020 2.046 2.017 2.037 60,033 +0.00(+0.14%)
Dec 15, 2003 2.020 2.063 2.020 2.035 189,468 +0.02(+0.86%)
Dec 12, 2003 2.000 2.023 2.000 2.017 152,685 +0.00(+0.00%)
Dec 11, 2003 2.009 2.017 2.003 2.017 100,286 +0.00(+0.14%)
Dec 10, 2003 2.052 2.052 2.006 2.014 123,189 -0.03(-1.27%)
Dec 09, 2003 2.040 2.046 2.029 2.040 158,931 -0.02(-0.98%)
Dec 08, 2003 2.049 2.060 2.020 2.060 135,334 +0.02(+1.13%)
Dec 05, 2003 2.026 2.037 2.026 2.037 68,361 +0.00(+0.14%)
Dec 04, 2003 2.063 2.063 2.035 2.035 95,081 -0.03(-1.26%)
Dec 03, 2003 2.040 2.081 2.040 2.060 176,281 +0.03(+1.42%)
Dec 02, 2003 2.043 2.046 2.023 2.032 276,915 -0.05(-2.22%)
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.