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, 2009 1.605 1.607 1.573 1.601 277,765 -0.00(-0.23%)
Jun 29, 2009 1.586 1.607 1.567 1.605 78,116 +0.04(+2.62%)
Jun 26, 2009 1.545 1.566 1.545 1.564 184,532 -0.01(-0.36%)
Jun 25, 2009 1.541 1.569 1.541 1.569 381,532 +0.04(+2.31%)
Jun 24, 2009 1.534 1.558 1.526 1.534 95,081 +0.02(+1.35%)
Jun 23, 2009 1.500 1.526 1.480 1.513 296,518 +0.02(+1.37%)
Jun 22, 2009 1.497 1.508 1.489 1.493 476,372 -0.06(-4.07%)
Jun 19, 2009 1.577 1.577 1.556 1.556 92,395 +0.01(+0.60%)
Jun 18, 2009 1.551 1.564 1.547 1.547 132,608 -0.02(-1.42%)
Jun 17, 2009 1.564 1.569 1.530 1.569 143,040 -0.01(-0.59%)
Jun 16, 2009 1.566 1.579 1.560 1.579 379,061 +0.02(+1.31%)
Jun 15, 2009 1.595 1.595 1.558 1.558 247,543 -0.10(-6.27%)
Jun 12, 2009 1.655 1.662 1.629 1.662 34,739 -0.00(-0.00%)
Jun 11, 2009 1.647 1.664 1.644 1.662 129,385 +0.02(+1.48%)
Jun 10, 2009 1.638 1.657 1.627 1.638 529,816 +0.02(+1.50%)
Jun 09, 2009 1.595 1.614 1.595 1.614 169,480 +0.00(+0.00%)
Jun 08, 2009 1.608 1.623 1.607 1.614 107,248 -0.03(-1.70%)
Jun 05, 2009 1.685 1.685 1.634 1.642 280,338 -0.04(-2.22%)
Jun 04, 2009 1.666 1.685 1.661 1.679 56,812 +0.02(+1.35%)
Jun 03, 2009 1.668 1.668 1.636 1.657 374,162 -0.03(-1.87%)
Jun 02, 2009 1.666 1.701 1.666 1.688 94,511 +0.02(+1.34%)
Jun 01, 2009 1.647 1.666 1.644 1.666 233,657 +0.04(+2.75%)
May 29, 2009 1.638 1.648 1.608 1.621 272,517 +0.01(+0.69%)
May 28, 2009 1.592 1.610 1.580 1.610 258,094 +0.05(+3.10%)
May 27, 2009 1.582 1.597 1.560 1.562 397,567 -0.03(-1.87%)
May 26, 2009 1.547 1.593 1.547 1.592 203,564 +0.03(+2.15%)
May 22, 2009 1.567 1.569 1.558 1.558 80,297 -0.00(-0.12%)
May 21, 2009 1.556 1.573 1.541 1.560 159,037 -0.01(-0.83%)
May 20, 2009 1.564 1.599 1.564 1.573 316,582 +0.03(+1.81%)
May 19, 2009 1.519 1.554 1.519 1.545 256,310 +0.02(+1.59%)
May 18, 2009 1.508 1.523 1.495 1.521 147,477 +0.06(+4.08%)
May 15, 2009 1.471 1.487 1.450 1.461 128,719 -0.00(-0.13%)
May 14, 2009 1.456 1.472 1.456 1.463 80,228 +0.02(+1.29%)
May 13, 2009 1.474 1.474 1.445 1.445 242,510 -0.07(-4.67%)
May 12, 2009 1.528 1.528 1.499 1.515 140,279 +0.00(+0.25%)
May 11, 2009 1.525 1.534 1.506 1.512 137,711 -0.05(-3.33%)
May 08, 2009 1.536 1.564 1.521 1.564 176,695 +0.07(+5.00%)
May 07, 2009 1.521 1.536 1.489 1.489 433,134 -0.03(-1.84%)
May 06, 2009 1.525 1.525 1.502 1.517 382,005 +0.02(+1.37%)
May 05, 2009 1.512 1.512 1.487 1.497 303,340 -0.02(-1.35%)
May 04, 2009 1.500 1.517 1.476 1.517 231,557 +0.08(+5.30%)
May 01, 2009 1.424 1.443 1.419 1.441 287,386 +0.03(+1.98%)
Apr 30, 2009 1.413 1.448 1.413 1.413 266,710 +0.01(+0.80%)
Apr 29, 2009 1.387 1.413 1.383 1.402 139,586 +0.03(+1.89%)
Apr 28, 2009 1.344 1.394 1.344 1.376 293,112 +0.00(+0.27%)
Apr 27, 2009 1.359 1.387 1.355 1.372 135,170 -0.02(-1.21%)
Apr 24, 2009 1.379 1.396 1.366 1.389 274,703 +0.05(+3.61%)
Apr 23, 2009 1.327 1.353 1.320 1.340 262,789 +0.02(+1.41%)
Apr 22, 2009 1.288 1.342 1.288 1.322 249,896 -0.00(-0.14%)
Apr 21, 2009 1.288 1.348 1.264 1.324 286,564 +0.01(+0.57%)
Apr 20, 2009 1.318 1.320 1.299 1.316 390,487 -0.06(-4.20%)
Apr 17, 2009 1.359 1.385 1.348 1.374 318,408 +0.02(+1.37%)
Apr 16, 2009 1.340 1.366 1.331 1.355 497,505 +0.03(+1.96%)
Apr 15, 2009 1.283 1.337 1.283 1.329 432,285 +0.04(+2.73%)
Apr 14, 2009 1.279 1.302 1.271 1.294 80,937 -0.01(-0.43%)
Apr 13, 2009 1.255 1.305 1.255 1.299 169,421 +0.03(+2.65%)
Apr 09, 2009 1.258 1.284 1.258 1.266 292,414 +0.03(+2.72%)
Apr 08, 2009 1.221 1.244 1.221 1.232 98,567 +0.02(+1.53%)
Apr 07, 2009 1.227 1.227 1.214 1.214 194,658 -0.04(-2.98%)
Apr 06, 2009 1.242 1.257 1.240 1.251 108,537 -0.02(-1.90%)
Apr 03, 2009 1.244 1.275 1.236 1.275 181,894 +0.04(+3.47%)
Apr 02, 2009 1.232 1.266 1.232 1.232 507,689 +0.03(+2.48%)
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.