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 29, 2011 5.041 5.087 5.023 5.023 132,424 -0.08(-1.65%)
Jul 28, 2011 5.195 5.195 5.035 5.108 99,387 -0.03(-0.53%)
Jul 27, 2011 5.256 5.256 5.129 5.135 110,839 -0.18(-3.35%)
Jul 26, 2011 5.328 5.340 5.307 5.313 82,390 +0.01(+0.17%)
Jul 25, 2011 5.286 5.304 5.262 5.304 116,315 +0.00(+0.00%)
Jul 22, 2011 5.289 5.304 5.274 5.304 91,628 +0.00(+0.06%)
Jul 21, 2011 5.256 5.313 5.256 5.301 190,535 +0.10(+1.86%)
Jul 20, 2011 5.198 5.234 5.192 5.204 75,526 +0.05(+0.94%)
Jul 19, 2011 5.207 5.207 5.135 5.156 242,810 +0.02(+0.35%)
Jul 18, 2011 5.207 5.207 5.117 5.138 137,353 -0.17(-3.13%)
Jul 15, 2011 5.292 5.328 5.247 5.304 133,422 -0.01(-0.11%)
Jul 14, 2011 5.352 5.373 5.280 5.310 68,343 -0.01(-0.17%)
Jul 13, 2011 5.268 5.370 5.268 5.319 86,063 +0.07(+1.38%)
Jul 12, 2011 5.253 5.277 5.210 5.247 91,243 -0.06(-1.08%)
Jul 11, 2011 5.382 5.382 5.271 5.304 202,998 -0.19(-3.46%)
Jul 08, 2011 5.485 5.506 5.476 5.494 82,904 -0.05(-0.98%)
Jul 07, 2011 5.554 5.566 5.524 5.548 57,839 +0.05(+0.86%)
Jul 06, 2011 5.470 5.506 5.461 5.501 73,732 -0.01(-0.09%)
Jul 05, 2011 5.524 5.527 5.503 5.506 63,683 -0.03(-0.49%)
Jul 01, 2011 5.485 5.551 5.466 5.533 58,635 +0.08(+1.55%)
Jun 30, 2011 5.367 5.449 5.367 5.449 50,892 +0.11(+2.09%)
Jun 29, 2011 5.307 5.349 5.277 5.337 125,632 +0.08(+1.55%)
Jun 28, 2011 5.225 5.269 5.213 5.256 68,323 +0.02(+0.35%)
Jun 27, 2011 5.231 5.243 5.198 5.237 27,298 +0.05(+1.05%)
Jun 24, 2011 5.265 5.265 5.183 5.183 17,404 -0.11(-2.00%)
Jun 23, 2011 5.213 5.289 5.174 5.289 121,045 -0.01(-0.17%)
Jun 22, 2011 5.280 5.325 5.256 5.298 87,365 -0.05(-0.87%)
Jun 21, 2011 5.298 5.344 5.280 5.344 60,451 +0.09(+1.80%)
Jun 20, 2011 5.259 5.265 5.247 5.250 50,086 -0.03(-0.63%)
Jun 17, 2011 5.337 5.373 5.275 5.283 108,264 +0.01(+0.11%)
Jun 16, 2011 5.253 5.304 5.240 5.277 44,780 +0.01(+0.17%)
Jun 15, 2011 5.295 5.307 5.250 5.268 108,476 -0.12(-2.24%)
Jun 14, 2011 5.373 5.412 5.373 5.388 50,699 +0.10(+1.88%)
Jun 13, 2011 5.313 5.349 5.278 5.289 78,708 -0.04(-0.79%)
Jun 10, 2011 5.461 5.461 5.313 5.331 55,081 -0.15(-2.70%)
Jun 09, 2011 5.431 5.479 5.431 5.479 21,233 +0.04(+0.78%)
Jun 08, 2011 5.458 5.479 5.431 5.437 80,411 -0.07(-1.21%)
Jun 07, 2011 5.494 5.524 5.494 5.503 75,572 +0.08(+1.39%)
Jun 06, 2011 5.491 5.506 5.428 5.428 82,112 -0.05(-0.91%)
Jun 03, 2011 5.461 5.488 5.409 5.477 193,373 +0.23(+4.46%)
May 24, 2011 5.259 5.262 5.237 5.243 206,316 +0.01(+0.12%)
May 23, 2011 5.189 5.243 5.189 5.237 148,821 -0.08(-1.53%)
May 20, 2011 5.379 5.379 5.319 5.319 236,900 -0.08(-1.45%)
May 19, 2011 5.373 5.406 5.373 5.397 71,784 +0.03(+0.62%)
May 18, 2011 5.132 5.394 5.129 5.364 96,437 -0.01(-0.11%)
May 17, 2011 5.369 5.415 5.346 5.370 204,231 -0.03(-0.61%)
May 16, 2011 5.391 5.441 5.391 5.403 62,679 +0.03(+0.50%)
May 13, 2011 5.464 5.464 5.349 5.376 132,564 -0.09(-1.65%)
May 12, 2011 5.473 5.473 5.401 5.467 61,406 -0.00(-0.00%)
May 11, 2011 5.566 5.566 5.464 5.467 90,039 -0.10(-1.73%)
May 10, 2011 5.554 5.566 5.530 5.563 130,404 +0.02(+0.38%)
May 09, 2011 5.566 5.566 5.506 5.542 145,981 +0.00(+0.05%)
May 06, 2011 5.584 5.614 5.521 5.539 117,126 +0.00(+0.05%)
May 05, 2011 5.590 5.602 5.536 5.536 83,146 -0.10(-1.76%)
May 04, 2011 5.656 5.689 5.626 5.635 228,695 -0.02(-0.27%)
May 03, 2011 5.638 5.677 5.614 5.650 78,880 -0.03(-0.48%)
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.