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

New Germany Fund (NY: GF )

8.160 -0.050 (-0.61%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 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 29, 2008 2.904 2.908 2.822 2.852 331,430 -0.08(-2.85%)
Feb 28, 2008 2.947 2.960 2.915 2.936 544,684 -0.04(-1.19%)
Feb 27, 2008 2.908 2.975 2.908 2.971 387,295 +0.03(+1.14%)
Feb 26, 2008 2.899 2.960 2.891 2.938 490,270 +0.07(+2.27%)
Feb 25, 2008 2.826 2.874 2.820 2.872 357,214 +0.06(+1.98%)
Feb 22, 2008 2.818 2.820 2.791 2.817 647,836 +0.03(+1.20%)
Feb 21, 2008 2.830 2.830 2.783 2.783 160,075 -0.02(-0.66%)
Feb 20, 2008 2.791 2.811 2.779 2.802 563,115 -0.01(-0.20%)
Feb 19, 2008 2.854 2.854 2.798 2.807 193,916 +0.04(+1.55%)
Feb 18, 2008 2.742 2.765 2.699 2.765 0 +0.00(+0.00%)
Feb 15, 2008 2.742 2.765 2.699 2.765 345,934 +0.02(+0.59%)
Feb 14, 2008 2.768 2.778 2.744 2.748 316,535 -0.01(-0.39%)
Feb 13, 2008 2.871 2.871 2.716 2.759 609,144 +0.08(+2.85%)
Feb 12, 2008 2.668 2.722 2.657 2.683 612,904 +0.06(+2.20%)
Feb 11, 2008 2.621 2.642 2.599 2.625 196,602 +0.01(+0.36%)
Feb 08, 2008 2.632 2.649 2.603 2.616 977,075 -0.04(-1.54%)
Feb 07, 2008 2.657 2.692 2.644 2.657 539,818 -0.03(-1.11%)
Feb 06, 2008 2.733 2.755 2.683 2.686 803,888 -0.03(-0.96%)
Feb 05, 2008 2.792 2.792 2.709 2.712 252,467 -0.13(-4.71%)
Feb 04, 2008 2.895 2.895 2.811 2.846 494,191 -0.03(-1.10%)
Feb 01, 2008 2.871 2.891 2.841 2.878 413,461 +0.01(+0.52%)
Jan 31, 2008 2.824 2.874 2.787 2.863 788,020 -0.01(-0.19%)
Jan 30, 2008 2.820 2.900 2.811 2.869 730,006 +0.03(+1.05%)
Jan 29, 2008 2.804 2.848 2.798 2.839 226,683 +0.06(+2.07%)
Jan 28, 2008 2.765 2.783 2.727 2.781 381,386 +0.04(+1.63%)
Jan 25, 2008 2.774 2.787 2.690 2.737 493,654 +0.02(+0.89%)
Jan 24, 2008 2.653 2.714 2.644 2.712 828,845 +0.14(+5.25%)
Jan 23, 2008 2.467 2.588 2.467 2.577 764,385 +0.00(+0.10%)
Jan 22, 2008 2.513 2.588 2.448 2.575 1,292,380 -0.16(-5.73%)
Jan 21, 2008 2.759 2.792 2.714 2.731 0 +0.00(+0.00%)
Jan 18, 2008 2.759 2.792 2.714 2.731 1,671,441 -0.04(-1.54%)
Jan 17, 2008 2.813 2.813 2.699 2.774 2,318,139 -0.04(-1.26%)
Jan 16, 2008 2.856 2.884 2.792 2.809 396,427 -0.09(-2.96%)
Jan 15, 2008 2.932 2.941 2.887 2.895 373,248 -0.08(-2.81%)
Jan 14, 2008 3.025 3.025 2.971 2.979 152,554 +0.06(+2.17%)
Jan 11, 2008 2.934 2.934 2.895 2.915 362,048 -0.06(-2.06%)
Jan 10, 2008 2.923 2.979 2.906 2.977 311,023 +0.01(+0.31%)
Jan 09, 2008 2.945 2.979 2.932 2.967 274,491 +0.02(+0.57%)
Jan 08, 2008 3.034 3.061 2.951 2.951 290,606 -0.08(-2.64%)
Jan 07, 2008 3.111 3.113 3.025 3.031 642,986 -0.08(-2.46%)
Jan 04, 2008 3.118 3.148 3.088 3.107 311,233 -0.08(-2.51%)
Jan 03, 2008 3.209 3.217 3.109 3.187 393,204 -0.02(-0.70%)
Jan 02, 2008 3.249 3.263 3.126 3.209 248,707 -0.04(-1.37%)
Jan 01, 2008 3.245 3.349 3.243 3.254 0 +0.00(+0.00%)
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%)
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.