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 (%)
Jul 31, 2003 1.571 1.594 1.559 1.591 224,516 +0.00(+0.18%)
Jul 30, 2003 1.573 1.591 1.565 1.588 91,611 +0.01(+0.92%)
Jul 29, 2003 1.599 1.599 1.562 1.573 205,777 -0.03(-1.62%)
Jul 28, 2003 1.582 1.599 1.573 1.599 291,489 +0.05(+2.97%)
Jul 25, 2003 1.550 1.562 1.527 1.553 98,551 +0.05(+3.65%)
Jul 24, 2003 1.507 1.556 1.499 1.499 153,032 +0.01(+0.39%)
Jul 23, 2003 1.499 1.507 1.490 1.493 26,372 +0.01(+0.58%)
Jul 22, 2003 1.458 1.513 1.458 1.484 68,708 +0.01(+0.78%)
Jul 21, 2003 1.484 1.496 1.473 1.473 48,928 -0.03(-1.73%)
Jul 18, 2003 1.484 1.504 1.481 1.499 51,010 +0.01(+0.78%)
Jul 17, 2003 1.470 1.493 1.470 1.487 102,368 -0.01(-0.77%)
Jul 16, 2003 1.493 1.501 1.493 1.499 56,215 +0.01(+0.58%)
Jul 15, 2003 1.513 1.513 1.490 1.490 64,197 +0.00(+0.00%)
Jul 14, 2003 1.458 1.513 1.458 1.490 324,803 +0.03(+2.17%)
Jul 11, 2003 1.452 1.452 1.452 1.458 47,887 +0.01(+0.60%)
Jul 10, 2003 1.452 1.473 1.450 1.450 92,652 -0.02(-1.37%)
Jul 09, 2003 1.470 1.487 1.447 1.470 57,603 -0.00(-0.20%)
Jul 08, 2003 1.467 1.481 1.452 1.473 137,069 +0.00(+0.20%)
Jul 07, 2003 1.426 1.493 1.426 1.470 197,796 +0.03(+1.80%)
Jul 03, 2003 1.444 1.452 1.444 1.444 33,660 -0.01(-0.40%)
Jul 02, 2003 1.429 1.450 1.429 1.450 48,928 +0.03(+2.44%)
Jul 01, 2003 1.429 1.450 1.406 1.415 127,006 -0.01(-0.41%)
Jun 30, 2003 1.426 1.438 1.412 1.421 253,665 -0.00(-0.20%)
Jun 27, 2003 1.464 1.464 1.424 1.424 169,688 -0.02(-1.40%)
Jun 26, 2003 1.424 1.464 1.424 1.444 56,909 +0.02(+1.42%)
Jun 25, 2003 1.426 1.441 1.424 1.424 78,771 +0.00(+0.20%)
Jun 24, 2003 1.418 1.438 1.401 1.421 135,334 +0.02(+1.23%)
Jun 23, 2003 1.432 1.435 1.398 1.403 141,233 -0.04(-2.99%)
Jun 20, 2003 1.450 1.452 1.432 1.447 122,495 +0.01(+0.40%)
Jun 19, 2003 1.452 1.452 1.441 1.441 262,687 -0.02(-1.38%)
Jun 18, 2003 1.461 1.464 1.452 1.461 150,603 -0.00(-0.20%)
Jun 17, 2003 1.470 1.470 1.452 1.464 134,293 +0.01(+0.59%)
Jun 16, 2003 1.455 1.458 1.444 1.455 156,849 +0.04(+2.64%)
Jun 13, 2003 1.438 1.452 1.418 1.418 146,091 -0.02(-1.40%)
Jun 12, 2003 1.455 1.464 1.429 1.438 189,121 -0.01(-0.40%)
Jun 11, 2003 1.429 1.450 1.429 1.444 120,413 +0.02(+1.62%)
Jun 10, 2003 1.412 1.421 1.412 1.421 406,003 +0.01(+1.02%)
Jun 09, 2003 1.401 1.415 1.401 1.406 191,550 -0.01(-0.61%)
Jun 06, 2003 1.403 1.432 1.403 1.415 305,717 +0.02(+1.66%)
Jun 05, 2003 1.386 1.395 1.375 1.392 508,025 -0.01(-0.41%)
Jun 04, 2003 1.360 1.398 1.360 1.398 268,587 +0.02(+1.25%)
Jun 03, 2003 1.383 1.383 1.363 1.380 352,910 -0.01(-0.42%)
Jun 02, 2003 1.363 1.406 1.363 1.386 421,272 +0.03(+2.34%)
May 30, 2003 1.326 1.360 1.326 1.354 560,771 +0.03(+2.40%)
May 29, 2003 1.323 1.354 1.323 1.323 257,135 +0.00(+0.00%)
May 28, 2003 1.337 1.340 1.323 1.323 222,434 +0.01(+0.66%)
May 27, 2003 1.274 1.323 1.274 1.314 515,659 +0.03(+2.47%)
May 23, 2003 1.282 1.297 1.277 1.282 224,863 +0.00(+0.00%)
May 22, 2003 1.271 1.294 1.271 1.282 74,260 -0.00(-0.22%)
May 21, 2003 1.282 1.285 1.268 1.285 174,199 -0.01(-0.89%)
May 20, 2003 1.271 1.305 1.271 1.297 197,796 +0.03(+2.74%)
May 19, 2003 1.297 1.297 1.262 1.262 308,493 -0.06(-4.57%)
May 16, 2003 1.311 1.328 1.303 1.323 41,294 +0.03(+2.00%)
May 15, 2003 1.311 1.317 1.297 1.297 124,230 +0.00(+0.00%)
May 14, 2003 1.320 1.320 1.291 1.297 117,289 +0.02(+1.35%)
May 13, 2003 1.288 1.294 1.277 1.280 157,196 -0.01(-0.45%)
May 12, 2003 1.271 1.291 1.265 1.285 263,728 -0.01(-1.11%)
May 09, 2003 1.259 1.303 1.259 1.300 221,393 +0.05(+4.16%)
May 08, 2003 1.259 1.265 1.245 1.248 114,166 -0.02(-1.59%)
May 07, 2003 1.271 1.282 1.262 1.268 127,353 -0.01(-1.12%)
May 06, 2003 1.277 1.311 1.265 1.282 227,986 +0.02(+1.60%)
May 05, 2003 1.259 1.265 1.231 1.262 304,676 +0.01(+0.92%)
May 02, 2003 1.228 1.254 1.228 1.251 131,864 +0.02(+1.88%)
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.