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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2010 3.846 3.852 3.816 3.846 87,783 -0.03(-0.70%)
Jul 29, 2010 3.882 3.906 3.873 3.873 76,979 +0.02(+0.62%)
Jul 28, 2010 3.864 3.882 3.834 3.849 63,772 -0.04(-1.00%)
Jul 27, 2010 3.867 3.894 3.867 3.888 50,705 +0.04(+1.10%)
Jul 26, 2010 3.810 3.849 3.807 3.846 203,082 +0.03(+0.86%)
Jul 23, 2010 3.777 3.816 3.777 3.813 149,201 +0.01(+0.32%)
Jul 22, 2010 3.735 3.812 3.735 3.801 210,864 +0.13(+3.51%)
Jul 21, 2010 3.732 3.732 3.663 3.672 136,447 -0.03(-0.73%)
Jul 20, 2010 3.654 3.702 3.654 3.699 119,895 -0.03(-0.80%)
Jul 19, 2010 3.681 3.747 3.681 3.729 160,012 +0.03(+0.81%)
Jul 16, 2010 3.699 3.789 3.669 3.699 75,414 -0.09(-2.37%)
Jul 15, 2010 3.765 3.789 3.744 3.789 210,488 +0.06(+1.53%)
Jul 14, 2010 3.690 3.735 3.690 3.732 36,194 +0.01(+0.24%)
Jul 13, 2010 3.681 3.732 3.681 3.723 68,225 +0.07(+2.05%)
Jul 12, 2010 3.624 3.648 3.624 3.648 78,226 +0.01(+0.16%)
Jul 09, 2010 3.642 3.642 3.600 3.642 47,036 +0.03(+0.83%)
Jul 08, 2010 3.627 3.636 3.597 3.612 65,016 -0.00(-0.08%)
Jul 07, 2010 3.546 3.615 3.546 3.615 117,423 +0.04(+1.09%)
Jul 06, 2010 3.564 3.600 3.564 3.576 66,104 +0.11(+3.11%)
Jul 02, 2010 3.468 3.489 3.453 3.468 22,517 +0.02(+0.61%)
Jul 01, 2010 3.420 3.447 3.402 3.447 80,962 +0.01(+0.35%)
Jun 30, 2010 3.453 3.477 3.435 3.435 57,861 -0.03(-0.95%)
Jun 29, 2010 3.513 3.522 3.455 3.468 82,062 -0.10(-2.69%)
Jun 25, 2010 3.564 3.564 3.516 3.564 100,650 -0.02(-0.50%)
Jun 24, 2010 3.615 3.615 3.558 3.582 133,589 -0.04(-1.16%)
Jun 23, 2010 3.567 3.645 3.543 3.624 188,501 +0.04(+1.00%)
Jun 22, 2010 3.582 3.612 3.576 3.588 81,789 -0.02(-0.50%)
Jun 21, 2010 3.636 3.636 3.576 3.606 101,521 +0.05(+1.52%)
Jun 18, 2010 3.552 3.555 3.519 3.552 30,416 +0.01(+0.34%)
Jun 17, 2010 3.555 3.555 3.510 3.540 57,490 +0.02(+0.51%)
Jun 16, 2010 3.483 3.534 3.483 3.522 66,404 -0.02(-0.59%)
Jun 15, 2010 3.486 3.552 3.486 3.543 179,801 +0.10(+2.96%)
Jun 14, 2010 3.420 3.456 3.420 3.441 202,431 +0.04(+1.32%)
Jun 11, 2010 3.330 3.396 3.330 3.396 61,377 +0.01(+0.27%)
Jun 10, 2010 3.330 3.408 3.330 3.387 115,595 +0.13(+4.05%)
Jun 09, 2010 3.291 3.297 3.256 3.256 72,488 -0.02(-0.73%)
Jun 08, 2010 3.250 3.279 3.223 3.279 16,185 +0.02(+0.74%)
Jun 07, 2010 3.321 3.375 3.256 3.256 58,514 -0.03(-0.82%)
Jun 04, 2010 3.282 3.354 3.276 3.282 112,816 -0.11(-3.27%)
Jun 03, 2010 3.390 3.408 3.375 3.393 111,085 +0.01(+0.27%)
Jun 02, 2010 3.303 3.384 3.297 3.384 71,318 +0.07(+1.99%)
Jun 01, 2010 3.294 3.387 3.294 3.318 103,989 -0.01(-0.18%)
May 28, 2010 3.324 3.361 3.321 3.324 49,668 -0.05(-1.60%)
May 27, 2010 3.288 3.390 3.288 3.378 162,297 +0.15(+4.64%)
May 26, 2010 3.241 3.259 3.145 3.229 141,872 -0.00(-0.09%)
May 25, 2010 3.136 3.232 3.091 3.232 123,020 -0.03(-0.83%)
May 24, 2010 3.253 3.303 3.193 3.259 54,171 +0.00(+0.00%)
May 21, 2010 3.088 3.270 3.085 3.259 228,608 +0.08(+2.55%)
May 20, 2010 3.178 3.241 3.175 3.178 562,094 -0.21(-6.19%)
May 19, 2010 3.444 3.462 3.306 3.387 211,592 -0.04(-1.31%)
May 18, 2010 3.606 3.606 3.414 3.432 78,640 -0.11(-3.21%)
May 17, 2010 3.528 3.588 3.462 3.546 109,503 +0.02(+0.51%)
May 14, 2010 3.528 3.639 3.483 3.528 161,490 -0.13(-3.45%)
May 13, 2010 3.612 3.657 3.612 3.654 85,822 +0.01(+0.33%)
May 12, 2010 3.603 3.642 3.600 3.642 65,857 +0.08(+2.27%)
May 11, 2010 3.576 3.588 3.549 3.561 191,870 -0.01(-0.17%)
May 10, 2010 3.591 3.594 3.522 3.567 207,022 +0.11(+3.21%)
May 07, 2010 3.507 3.519 3.414 3.456 197,411 -0.08(-2.21%)
May 06, 2010 3.579 3.603 3.492 3.534 276,652 -0.10(-2.72%)
May 05, 2010 3.648 3.669 3.633 3.633 141,308 -0.11(-2.88%)
May 04, 2010 3.759 3.777 3.729 3.741 230,343 -0.13(-3.33%)
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.