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

New Germany Fund (NY: GF )

8.660 UNCHANGED
Official Closing Price Updated: 4:00 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 (%)
Jul 29, 2005 1.823 1.824 1.815 1.823 32,767 -0.00(-0.10%)
Jul 28, 2005 1.802 1.824 1.796 1.824 450,681 +0.03(+1.55%)
Jul 27, 2005 1.802 1.802 1.795 1.796 73,054 -0.01(-0.31%)
Jul 26, 2005 1.804 1.813 1.802 1.802 58,013 -0.00(-0.10%)
Jul 25, 2005 1.804 1.810 1.804 1.804 65,534 -0.01(-0.31%)
Jul 22, 2005 1.796 1.819 1.778 1.810 61,773 +0.00(+0.21%)
Jul 21, 2005 1.795 1.806 1.795 1.806 74,665 +0.01(+0.83%)
Jul 20, 2005 1.759 1.793 1.746 1.791 178,875 +0.01(+0.73%)
Jul 19, 2005 1.787 1.796 1.741 1.778 166,521 -0.01(-0.62%)
Jul 18, 2005 1.806 1.808 1.789 1.789 34,378 -0.02(-1.03%)
Jul 15, 2005 1.802 1.821 1.783 1.808 97,226 +0.02(+1.36%)
Jul 14, 2005 1.783 1.824 1.783 1.783 284,697 +0.01(+0.63%)
Jul 13, 2005 1.756 1.778 1.756 1.772 171,355 +0.01(+0.63%)
Jul 12, 2005 1.748 1.774 1.748 1.761 199,288 +0.01(+0.53%)
Jul 11, 2005 1.748 1.752 1.742 1.752 69,294 +0.02(+1.29%)
Jul 08, 2005 1.709 1.731 1.709 1.729 99,375 +0.00(+0.22%)
Jul 07, 2005 1.731 1.737 1.713 1.726 81,649 -0.02(-1.17%)
Jul 06, 2005 1.748 1.752 1.742 1.746 124,085 +0.00(+0.00%)
Jul 05, 2005 1.731 1.750 1.731 1.746 62,848 +0.01(+0.32%)
Jul 01, 2005 1.731 1.757 1.731 1.741 109,044 +0.01(+0.32%)
Jun 30, 2005 1.731 1.754 1.731 1.735 151,480 +0.01(+0.54%)
Jun 29, 2005 1.709 1.729 1.709 1.726 196,065 +0.02(+1.42%)
Jun 28, 2005 1.698 1.720 1.698 1.702 178,338 +0.00(+0.11%)
Jun 27, 2005 1.705 1.729 1.698 1.700 316,927 -0.01(-0.54%)
Jun 24, 2005 1.709 1.713 1.702 1.709 97,226 -0.00(-0.22%)
Jun 23, 2005 1.718 1.729 1.713 1.713 120,862 +0.01(+0.66%)
Jun 22, 2005 1.700 1.718 1.698 1.702 580,137 -0.03(-1.72%)
Jun 21, 2005 1.728 1.731 1.724 1.731 66,608 +0.00(+0.00%)
Jun 20, 2005 1.724 1.733 1.722 1.731 232,592 +0.00(+0.22%)
Jun 17, 2005 1.715 1.731 1.711 1.728 155,240 +0.02(+1.20%)
Jun 16, 2005 1.681 1.709 1.681 1.707 150,406 +0.02(+1.21%)
Jun 15, 2005 1.679 1.687 1.677 1.687 35,990 -0.00(-0.11%)
Jun 14, 2005 1.674 1.688 1.672 1.688 157,389 +0.01(+0.67%)
Jun 13, 2005 1.675 1.683 1.674 1.677 100,986 +0.00(+0.22%)
Jun 10, 2005 1.674 1.677 1.672 1.674 94,540 +0.01(+0.33%)
Jun 09, 2005 1.672 1.679 1.668 1.668 56,402 +0.00(+0.11%)
Jun 08, 2005 1.679 1.683 1.664 1.666 51,567 -0.01(-0.78%)
Jun 07, 2005 1.666 1.683 1.666 1.679 145,034 +0.02(+1.23%)
Jun 06, 2005 1.653 1.659 1.653 1.659 26,321 +0.01(+0.34%)
Jun 03, 2005 1.651 1.666 1.649 1.653 138,588 -0.01(-0.56%)
Jun 02, 2005 1.668 1.672 1.655 1.662 60,162 -0.00(-0.11%)
Jun 01, 2005 1.638 1.675 1.638 1.664 152,017 +0.01(+0.56%)
May 31, 2005 1.688 1.688 1.653 1.655 180,487 -0.03(-1.98%)
May 27, 2005 1.675 1.694 1.675 1.688 32,229 +0.03(+1.91%)
May 26, 2005 1.659 1.703 1.649 1.657 171,892 +0.01(+0.34%)
May 25, 2005 1.657 1.661 1.644 1.651 107,432 -0.01(-0.34%)
May 24, 2005 1.655 1.657 1.646 1.657 73,054 +0.01(+0.57%)
May 23, 2005 1.646 1.668 1.633 1.648 167,058 +0.01(+0.34%)
May 20, 2005 1.636 1.642 1.635 1.642 101,524 +0.00(+0.00%)
May 19, 2005 1.640 1.644 1.636 1.642 131,605 +0.01(+0.68%)
May 18, 2005 1.623 1.644 1.623 1.631 165,446 +0.02(+1.27%)
May 17, 2005 1.607 1.631 1.607 1.610 168,669 -0.04(-2.15%)
May 16, 2005 1.664 1.675 1.635 1.646 231,517 -0.02(-1.34%)
May 13, 2005 1.670 1.679 1.666 1.668 13,429 -0.01(-0.56%)
May 12, 2005 1.675 1.698 1.666 1.677 69,831 -0.00(-0.22%)
May 11, 2005 1.672 1.683 1.672 1.681 48,344 +0.01(+0.33%)
May 10, 2005 1.674 1.681 1.674 1.675 71,442 -0.01(-0.44%)
May 09, 2005 1.666 1.683 1.662 1.683 565,634 +0.01(+0.89%)
May 06, 2005 1.668 1.682 1.666 1.668 232,592 -0.01(-0.56%)
May 05, 2005 1.715 1.715 1.675 1.677 114,953 -0.04(-2.49%)
May 04, 2005 1.664 1.722 1.664 1.720 134,291 +0.06(+3.59%)
May 03, 2005 1.642 1.664 1.642 1.661 76,277 +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.