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

New Germany Fund (NY: GF )

8.649 -0.011 (-0.12%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 4, 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 29, 2005 1.659 1.674 1.646 1.646 168,137 -0.01(-0.67%)
Apr 28, 2005 1.659 1.664 1.657 1.657 117,105 -0.01(-0.89%)
Apr 27, 2005 1.674 1.674 1.646 1.672 501,727 -0.02(-0.99%)
Apr 26, 2005 1.692 1.694 1.683 1.688 68,222 -0.01(-0.77%)
Apr 25, 2005 1.685 1.705 1.685 1.701 94,006 +0.01(+0.44%)
Apr 22, 2005 1.696 1.701 1.694 1.694 259,995 -0.01(-0.55%)
Apr 21, 2005 1.694 1.703 1.692 1.703 310,490 +0.02(+1.11%)
Apr 20, 2005 1.703 1.715 1.685 1.685 162,228 -0.01(-0.33%)
Apr 19, 2005 1.683 1.713 1.677 1.690 95,618 +0.02(+1.23%)
Apr 18, 2005 1.685 1.687 1.670 1.670 172,435 -0.03(-1.97%)
Apr 15, 2005 1.705 1.713 1.703 1.703 469,496 -0.03(-1.61%)
Apr 14, 2005 1.731 1.739 1.731 1.731 218,095 -0.02(-1.06%)
Apr 13, 2005 1.750 1.757 1.750 1.750 197,145 +0.00(+0.00%)
Apr 12, 2005 1.755 1.755 1.741 1.750 280,945 -0.00(-0.11%)
Apr 11, 2005 1.750 1.759 1.746 1.752 80,040 -0.01(-0.32%)
Apr 08, 2005 1.748 1.759 1.748 1.757 117,105 +0.01(+0.43%)
Apr 07, 2005 1.724 1.750 1.724 1.750 132,146 +0.02(+1.29%)
Apr 06, 2005 1.722 1.733 1.718 1.728 87,023 -0.01(-0.32%)
Apr 05, 2005 1.722 1.744 1.705 1.733 222,930 +0.03(+1.75%)
Apr 04, 2005 1.707 1.713 1.703 1.703 107,973 -0.01(-0.43%)
Apr 01, 2005 1.711 1.724 1.711 1.711 111,733 +0.01(+0.55%)
Mar 31, 2005 1.696 1.709 1.696 1.701 186,939 +0.01(+0.33%)
Mar 30, 2005 1.690 1.698 1.685 1.696 408,257 +0.00(+0.22%)
Mar 29, 2005 1.672 1.700 1.672 1.692 275,573 -0.01(-0.33%)
Mar 28, 2005 1.688 1.707 1.688 1.698 256,235 -0.01(-0.55%)
Mar 24, 2005 1.718 1.728 1.703 1.707 224,004 -0.01(-0.65%)
Mar 23, 2005 1.715 1.722 1.713 1.718 140,741 -0.01(-0.32%)
Mar 22, 2005 1.713 1.741 1.711 1.724 247,103 -0.00(-0.22%)
Mar 21, 2005 1.754 1.754 1.722 1.728 212,186 -0.03(-1.80%)
Mar 18, 2005 1.759 1.763 1.752 1.759 119,254 -0.00(-0.11%)
Mar 17, 2005 1.750 1.768 1.750 1.761 62,850 +0.00(+0.11%)
Mar 16, 2005 1.776 1.776 1.759 1.759 194,459 -0.02(-1.05%)
Mar 15, 2005 1.783 1.791 1.776 1.778 188,550 -0.01(-0.73%)
Mar 14, 2005 1.789 1.791 1.782 1.791 222,393 +0.00(+0.10%)
Mar 11, 2005 1.789 1.793 1.783 1.789 159,005 -0.01(-0.31%)
Mar 10, 2005 1.787 1.795 1.776 1.795 183,178 +0.01(+0.63%)
Mar 09, 2005 1.798 1.806 1.780 1.783 412,018 -0.02(-1.24%)
Mar 08, 2005 1.796 1.808 1.787 1.806 145,576 +0.00(+0.00%)
Mar 07, 2005 1.800 1.809 1.791 1.806 142,890 -0.00(-0.10%)
Mar 04, 2005 1.796 1.817 1.796 1.808 124,626 +0.02(+0.94%)
Mar 03, 2005 1.798 1.809 1.776 1.791 206,277 -0.01(-0.52%)
Mar 02, 2005 1.796 1.813 1.787 1.800 205,203 +0.01(+0.42%)
Mar 01, 2005 1.770 1.822 1.770 1.793 289,540 +0.02(+1.37%)
Feb 28, 2005 1.768 1.772 1.761 1.768 77,891 +0.01(+0.53%)
Feb 25, 2005 1.754 1.767 1.754 1.759 241,194 +0.01(+0.42%)
Feb 24, 2005 1.757 1.757 1.744 1.752 78,965 -0.01(-0.32%)
Feb 23, 2005 1.729 1.761 1.729 1.757 164,377 +0.02(+0.96%)
Feb 22, 2005 1.744 1.757 1.739 1.741 133,758 -0.00(-0.21%)
Feb 18, 2005 1.742 1.754 1.742 1.744 110,122 -0.01(-0.53%)
Feb 17, 2005 1.735 1.763 1.733 1.754 131,609 +0.02(+1.29%)
Feb 16, 2005 1.742 1.742 1.724 1.731 192,848 -0.02(-1.06%)
Feb 15, 2005 1.759 1.759 1.744 1.750 158,468 -0.01(-0.53%)
Feb 14, 2005 1.728 1.759 1.724 1.759 153,096 +0.02(+1.39%)
Feb 11, 2005 1.731 1.741 1.715 1.735 186,401 +0.00(+0.11%)
Feb 10, 2005 1.722 1.744 1.715 1.733 132,683 +0.02(+0.98%)
Feb 09, 2005 1.709 1.716 1.709 1.716 219,169 -0.00(-0.11%)
Feb 08, 2005 1.705 1.720 1.703 1.718 901,927 +0.01(+0.76%)
Feb 07, 2005 1.701 1.713 1.701 1.705 300,284 +0.00(+0.22%)
Feb 04, 2005 1.683 1.703 1.683 1.701 106,899 +0.02(+1.22%)
Feb 03, 2005 1.681 1.692 1.675 1.681 104,213 +0.00(+0.00%)
Feb 02, 2005 1.679 1.716 1.679 1.681 365,820 +0.00(+0.00%)
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.