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 (%)
Jun 30, 2008 3.044 3.068 3.032 3.038 341,185 -0.02(-0.73%)
Jun 27, 2008 3.090 3.096 3.053 3.061 178,204 -0.01(-0.36%)
Jun 26, 2008 3.079 3.088 3.064 3.072 169,174 -0.06(-1.84%)
Jun 25, 2008 3.079 3.131 3.079 3.129 316,502 +0.04(+1.26%)
Jun 24, 2008 3.062 3.096 3.038 3.090 505,257 -0.03(-0.95%)
Jun 23, 2008 3.152 3.152 3.101 3.120 433,029 +0.00(+0.00%)
Jun 20, 2008 3.150 3.152 3.115 3.120 295,488 -0.05(-1.47%)
Jun 19, 2008 3.161 3.176 3.152 3.167 348,351 -0.01(-0.18%)
Jun 18, 2008 3.170 3.182 3.161 3.172 178,494 -0.03(-0.99%)
Jun 17, 2008 3.228 3.228 3.202 3.204 210,992 +0.04(+1.12%)
Jun 16, 2008 3.150 3.168 3.135 3.168 169,496 +0.02(+0.71%)
Jun 13, 2008 3.141 3.150 3.122 3.146 54,011 +0.02(+0.78%)
Jun 12, 2008 3.113 3.146 3.109 3.122 311,619 -0.01(-0.18%)
Jun 11, 2008 3.155 3.155 3.120 3.128 91,688 -0.04(-1.23%)
Jun 10, 2008 3.174 3.196 3.146 3.167 256,947 -0.05(-1.51%)
Jun 09, 2008 3.241 3.258 3.202 3.215 172,999 -0.01(-0.23%)
Jun 06, 2008 3.239 3.243 3.221 3.222 317,179 -0.04(-1.37%)
Jun 05, 2008 3.219 3.267 3.219 3.267 148,918 +0.07(+2.15%)
Jun 04, 2008 3.200 3.213 3.198 3.198 154,402 +0.00(+0.00%)
Jun 03, 2008 3.241 3.245 3.196 3.198 311,351 -0.01(-0.23%)
Jun 02, 2008 3.209 3.211 3.200 3.206 88,879 -0.03(-0.81%)
May 30, 2008 3.222 3.237 3.222 3.232 182,136 +0.02(+0.52%)
May 29, 2008 3.198 3.217 3.196 3.215 111,246 -0.01(-0.23%)
May 28, 2008 3.222 3.226 3.209 3.222 97,226 +0.01(+0.35%)
May 27, 2008 3.226 3.236 3.196 3.211 564,146 -0.03(-1.03%)
May 26, 2008 3.276 3.276 3.206 3.245 0 +0.00(+0.00%)
May 23, 2008 3.276 3.276 3.206 3.245 524,374 -0.03(-1.02%)
May 22, 2008 3.267 3.286 3.267 3.278 166,854 +0.02(+0.63%)
May 21, 2008 3.284 3.284 3.252 3.258 300,081 -0.03(-0.79%)
May 20, 2008 3.301 3.304 3.271 3.284 427,835 -0.03(-0.84%)
May 19, 2008 3.286 3.317 3.286 3.312 226,973 +0.03(+0.85%)
May 16, 2008 3.271 3.286 3.252 3.284 163,749 +0.04(+1.38%)
May 15, 2008 3.224 3.243 3.193 3.239 361,001 +0.04(+1.40%)
May 14, 2008 3.178 3.209 3.176 3.195 596,037 +0.04(+1.12%)
May 13, 2008 3.146 3.159 3.125 3.159 115,006 +0.01(+0.18%)
May 12, 2008 3.150 3.161 3.129 3.154 107,572 +0.03(+0.95%)
May 09, 2008 3.115 3.141 3.113 3.124 166,521 -0.02(-0.77%)
May 08, 2008 3.146 3.161 3.135 3.148 103,640 +0.04(+1.20%)
May 07, 2008 3.133 3.133 3.107 3.111 318,398 -0.03(-0.95%)
May 06, 2008 3.120 3.142 3.113 3.141 109,409 +0.01(+0.48%)
May 05, 2008 3.128 3.144 3.113 3.126 174,771 +0.02(+0.54%)
May 02, 2008 3.128 3.137 3.107 3.109 254,234 -0.02(-0.60%)
May 01, 2008 3.072 3.128 3.072 3.128 322,771 +0.03(+0.84%)
Apr 30, 2008 3.083 3.124 3.083 3.101 322,169 +0.02(+0.73%)
Apr 29, 2008 3.079 3.096 3.066 3.079 323,512 -0.01(-0.24%)
Apr 28, 2008 3.096 3.103 3.085 3.087 185,327 -0.00(-0.12%)
Apr 25, 2008 3.090 3.096 3.079 3.090 319,097 +0.01(+0.30%)
Apr 24, 2008 3.090 3.092 3.046 3.081 343,785 -0.01(-0.33%)
Apr 23, 2008 3.055 3.104 3.055 3.091 113,878 +0.03(+0.88%)
Apr 22, 2008 3.072 3.081 3.046 3.064 344,924 -0.02(-0.54%)
Apr 21, 2008 3.053 3.081 3.053 3.081 318,001 +0.01(+0.46%)
Apr 18, 2008 3.053 3.072 3.033 3.067 215,145 +0.04(+1.45%)
Apr 17, 2008 3.001 3.033 2.988 3.023 1,187,692 -0.02(-0.79%)
Apr 16, 2008 3.008 3.055 2.994 3.047 280,888 +0.09(+3.15%)
Apr 15, 2008 2.940 2.962 2.940 2.954 286,104 +0.03(+1.15%)
Apr 14, 2008 2.917 2.941 2.908 2.921 158,168 +0.01(+0.51%)
Apr 11, 2008 2.934 2.947 2.906 2.906 274,222 -0.05(-1.70%)
Apr 10, 2008 2.930 2.964 2.925 2.956 481,541 +0.01(+0.51%)
Apr 09, 2008 2.971 2.977 2.941 2.941 173,504 -0.03(-1.00%)
Apr 08, 2008 2.962 2.973 2.958 2.971 417,376 -0.02(-0.56%)
Apr 07, 2008 2.986 3.003 2.967 2.988 625,872 +0.03(+1.07%)
Apr 04, 2008 2.953 2.967 2.934 2.956 459,834 +0.01(+0.38%)
Apr 03, 2008 2.932 2.958 2.919 2.945 179,950 -0.02(-0.63%)
Apr 02, 2008 2.956 2.964 2.947 2.964 240,166 +0.00(+0.13%)
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.