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

New Germany Fund (NY: GF )

8.723 +0.123 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2004 2.104 2.118 2.089 2.115 126,316 +0.01(+0.55%)
Apr 29, 2004 2.115 2.132 2.095 2.104 145,055 -0.02(-0.82%)
Apr 28, 2004 2.167 2.170 2.121 2.121 215,501 -0.05(-2.52%)
Apr 27, 2004 2.161 2.181 2.153 2.176 108,965 +0.02(+1.07%)
Apr 26, 2004 2.179 2.204 2.141 2.153 324,813 -0.02(-0.93%)
Apr 23, 2004 2.176 2.190 2.170 2.173 85,020 +0.01(+0.53%)
Apr 22, 2004 2.132 2.164 2.132 2.161 56,564 +0.02(+0.94%)
Apr 21, 2004 2.144 2.161 2.124 2.141 68,016 -0.02(-0.93%)
Apr 20, 2004 2.173 2.181 2.161 2.161 105,841 -0.00(-0.13%)
Apr 19, 2004 2.161 2.190 2.161 2.164 66,281 +0.00(+0.00%)
Apr 16, 2004 2.138 2.173 2.138 2.164 63,852 +0.03(+1.49%)
Apr 15, 2004 2.147 2.147 2.106 2.132 137,421 -0.00(-0.14%)
Apr 14, 2004 2.147 2.167 2.118 2.135 124,581 -0.06(-2.63%)
Apr 13, 2004 2.239 2.259 2.193 2.193 169,347 -0.05(-2.44%)
Apr 12, 2004 2.181 2.248 2.176 2.248 454,252 +0.09(+4.00%)
Apr 08, 2004 2.170 2.181 2.161 2.161 120,416 -0.00(-0.13%)
Apr 07, 2004 2.155 2.196 2.144 2.164 144,708 +0.01(+0.27%)
Apr 06, 2004 2.147 2.158 2.135 2.158 36,090 +0.00(+0.13%)
Apr 05, 2004 2.153 2.167 2.138 2.155 119,028 +0.00(+0.13%)
Apr 02, 2004 2.176 2.190 2.132 2.153 268,942 -0.01(-0.66%)
Apr 01, 2004 2.135 2.176 2.135 2.167 117,987 +0.04(+2.04%)
Mar 31, 2004 2.121 2.141 2.118 2.124 39,213 +0.00(+0.14%)
Mar 30, 2004 2.121 2.127 2.086 2.121 110,353 +0.02(+0.82%)
Mar 29, 2004 2.101 2.112 2.086 2.104 129,439 +0.05(+2.38%)
Mar 26, 2004 2.052 2.060 2.046 2.055 98,207 +0.00(+0.14%)
Mar 25, 2004 2.037 2.055 2.034 2.052 233,199 +0.05(+2.45%)
Mar 24, 2004 2.032 2.040 1.988 2.003 322,731 -0.03(-1.70%)
Mar 23, 2004 2.043 2.069 2.023 2.037 221,747 +0.01(+0.43%)
Mar 22, 2004 2.023 2.043 2.011 2.029 476,462 -0.03(-1.68%)
Mar 19, 2004 2.118 2.118 2.055 2.063 467,439 -0.05(-2.58%)
Mar 18, 2004 2.109 2.118 2.095 2.118 315,443 +0.00(+0.00%)
Mar 17, 2004 2.106 2.132 2.106 2.118 205,437 +0.03(+1.38%)
Mar 16, 2004 2.089 2.104 2.066 2.089 1,107,696 +0.00(+0.00%)
Mar 15, 2004 2.158 2.158 2.089 2.089 371,314 -0.08(-3.85%)
Mar 12, 2004 2.150 2.207 2.150 2.173 231,464 +0.02(+1.07%)
Mar 11, 2004 2.089 2.161 2.089 2.150 1,269,756 -0.09(-4.11%)
Mar 10, 2004 2.282 2.282 2.242 2.242 164,141 -0.05(-2.38%)
Mar 09, 2004 2.291 2.320 2.285 2.297 262,696 -0.01(-0.50%)
Mar 08, 2004 2.294 2.349 2.294 2.308 370,273 +0.01(+0.63%)
Mar 05, 2004 2.265 2.302 2.265 2.294 244,651 +0.00(+0.00%)
Mar 04, 2004 2.297 2.302 2.233 2.294 411,916 -0.01(-0.38%)
Mar 03, 2004 2.311 2.320 2.294 2.302 267,207 -0.03(-1.48%)
Mar 02, 2004 2.349 2.360 2.308 2.337 333,488 -0.01(-0.49%)
Mar 01, 2004 2.291 2.349 2.291 2.349 271,024 +0.04(+1.75%)
Feb 27, 2004 2.297 2.317 2.291 2.308 72,180 +0.01(+0.50%)
Feb 26, 2004 2.291 2.317 2.288 2.297 186,351 +0.00(+0.13%)
Feb 25, 2004 2.279 2.297 2.279 2.294 175,246 +0.01(+0.63%)
Feb 24, 2004 2.297 2.297 2.251 2.279 237,363 -0.03(-1.37%)
Feb 23, 2004 2.340 2.340 2.282 2.311 167,264 -0.01(-0.37%)
Feb 20, 2004 2.357 2.357 2.314 2.320 207,519 -0.05(-1.95%)
Feb 19, 2004 2.389 2.392 2.366 2.366 240,486 -0.01(-0.61%)
Feb 18, 2004 2.403 2.403 2.343 2.380 1,739,625 -0.03(-1.31%)
Feb 17, 2004 2.363 2.421 2.357 2.412 418,162 +0.07(+2.95%)
Feb 13, 2004 2.349 2.354 2.334 2.343 181,492 -0.01(-0.37%)
Feb 12, 2004 2.351 2.354 2.340 2.351 213,072 +0.01(+0.37%)
Feb 11, 2004 2.351 2.351 2.320 2.343 270,677 -0.01(-0.37%)
Feb 10, 2004 2.354 2.366 2.349 2.351 414,692 +0.01(+0.37%)
Feb 09, 2004 2.337 2.351 2.334 2.343 483,055 +0.03(+1.37%)
Feb 06, 2004 2.300 2.311 2.277 2.311 190,515 +0.05(+2.17%)
Feb 05, 2004 2.253 2.262 2.248 2.262 44,765 +0.02(+0.77%)
Feb 04, 2004 2.251 2.253 2.213 2.245 147,484 -0.01(-0.38%)
Feb 03, 2004 2.219 2.253 2.219 2.253 76,345 +0.01(+0.51%)
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.