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

New Germany Fund (NY: GF )

8.170 -0.040 (-0.49%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 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 (%)
Aug 31, 2006 2.273 2.279 2.273 2.279 39,213 +0.00(+0.09%)
Aug 30, 2006 2.262 2.280 2.262 2.277 178,338 +0.02(+1.07%)
Aug 29, 2006 2.247 2.262 2.247 2.253 215,403 +0.00(+0.17%)
Aug 28, 2006 2.230 2.260 2.230 2.249 150,406 +0.01(+0.58%)
Aug 25, 2006 2.206 2.253 2.206 2.236 567,245 -0.02(-0.99%)
Aug 24, 2006 2.247 2.280 2.247 2.258 850,331 +0.01(+0.66%)
Aug 23, 2006 2.262 2.269 2.240 2.243 164,372 -0.03(-1.39%)
Aug 22, 2006 2.271 2.284 2.258 2.275 152,017 -0.01(-0.65%)
Aug 21, 2006 2.290 2.299 2.280 2.290 78,963 -0.00(-0.08%)
Aug 18, 2006 2.290 2.299 2.280 2.292 126,233 +0.00(+0.08%)
Aug 17, 2006 2.271 2.290 2.271 2.290 55,327 +0.02(+0.82%)
Aug 16, 2006 2.254 2.277 2.249 2.271 130,531 +0.02(+0.99%)
Aug 15, 2006 2.234 2.249 2.230 2.249 140,737 +0.04(+2.03%)
Aug 14, 2006 2.212 2.234 2.204 2.204 220,774 +0.00(+0.17%)
Aug 11, 2006 2.213 2.213 2.197 2.200 81,111 -0.01(-0.51%)
Aug 10, 2006 2.197 2.215 2.197 2.212 223,460 -0.02(-1.08%)
Aug 09, 2006 2.217 2.251 2.217 2.236 220,237 +0.01(+0.67%)
Aug 08, 2006 2.213 2.230 2.213 2.221 253,004 +0.00(+0.00%)
Aug 07, 2006 2.208 2.232 2.208 2.221 259,450 -0.01(-0.42%)
Aug 04, 2006 2.241 2.254 2.221 2.230 112,804 +0.01(+0.34%)
Aug 03, 2006 2.206 2.228 2.178 2.223 214,328 +0.01(+0.34%)
Aug 02, 2006 2.204 2.228 2.204 2.215 49,956 +0.03(+1.36%)
Aug 01, 2006 2.200 2.200 2.174 2.186 176,190 -0.02(-1.10%)
Jul 31, 2006 2.221 2.221 2.191 2.210 91,317 -0.02(-1.00%)
Jul 28, 2006 2.187 2.232 2.182 2.232 44,584 +0.04(+1.87%)
Jul 27, 2006 2.173 2.197 2.173 2.191 119,787 +0.04(+1.73%)
Jul 26, 2006 2.122 2.184 2.122 2.154 142,885 +0.02(+0.87%)
Jul 25, 2006 1.986 2.135 2.085 2.135 164,909 -0.02(-0.86%)
Jul 24, 2006 2.104 2.154 2.104 2.154 150,943 +0.06(+2.75%)
Jul 21, 2006 2.120 2.120 2.096 2.096 153,629 -0.02(-0.97%)
Jul 20, 2006 2.120 2.126 2.107 2.117 112,804 -0.01(-0.70%)
Jul 19, 2006 2.048 2.139 2.046 2.132 257,839 +0.09(+4.47%)
Jul 18, 2006 2.050 2.059 2.037 2.040 163,298 -0.01(-0.27%)
Jul 17, 2006 2.070 2.070 2.037 2.046 417,914 -0.02(-0.81%)
Jul 14, 2006 2.132 2.139 2.048 2.063 208,957 -0.08(-3.57%)
Jul 13, 2006 2.169 2.169 2.111 2.139 839,588 -0.07(-3.04%)
Jul 12, 2006 2.243 2.243 2.197 2.206 218,626 -0.03(-1.33%)
Jul 11, 2006 2.256 2.256 2.204 2.236 306,183 -0.02(-0.74%)
Jul 10, 2006 2.271 2.274 2.253 2.253 127,308 -0.03(-1.47%)
Jul 07, 2006 2.305 2.305 2.284 2.286 94,540 -0.03(-1.29%)
Jul 06, 2006 2.308 2.327 2.301 2.316 265,359 -0.01(-0.48%)
Jul 05, 2006 2.364 2.364 2.310 2.327 168,132 -0.07(-2.72%)
Jul 03, 2006 2.308 2.401 2.308 2.392 549,519 +0.09(+3.71%)
Jun 30, 2006 2.262 2.307 2.245 2.307 207,345 +0.05(+2.23%)
Jun 29, 2006 2.171 2.256 2.171 2.256 257,301 +0.08(+3.68%)
Jun 28, 2006 2.161 2.184 2.158 2.176 98,301 +0.02(+0.95%)
Jun 27, 2006 2.182 2.208 2.156 2.156 59,088 -0.04(-1.70%)
Jun 26, 2006 2.159 2.193 2.159 2.193 196,065 +0.02(+0.77%)
Jun 23, 2006 2.152 2.182 2.148 2.176 61,236 +0.01(+0.43%)
Jun 22, 2006 2.191 2.191 2.163 2.167 138,051 -0.02(-0.85%)
Jun 21, 2006 2.152 2.199 2.141 2.186 103,135 +0.03(+1.21%)
Jun 20, 2006 2.156 2.167 2.135 2.159 365,271 +0.02(+0.96%)
Jun 19, 2006 2.158 2.212 2.135 2.139 91,855 -0.01(-0.52%)
Jun 16, 2006 2.221 2.221 2.145 2.150 70,905 -0.09(-3.99%)
Jun 15, 2006 2.078 2.241 2.078 2.240 400,724 +0.17(+8.38%)
Jun 14, 2006 2.029 2.066 2.029 2.066 465,184 +0.01(+0.45%)
Jun 13, 2006 2.044 2.074 2.029 2.057 769,756 -0.03(-1.34%)
Jun 12, 2006 2.128 2.132 2.085 2.085 829,382 -0.04(-1.75%)
Jun 09, 2006 2.219 2.234 2.122 2.122 1,061,437 -0.09(-3.96%)
Jun 08, 2006 2.249 2.249 2.087 2.210 1,085,609 -0.09(-4.04%)
Jun 07, 2006 2.303 2.327 2.282 2.303 193,379 -0.06(-2.37%)
Jun 06, 2006 2.346 2.374 2.307 2.359 414,691 -0.00(-0.08%)
Jun 05, 2006 2.364 2.415 2.327 2.361 349,157 -0.09(-3.50%)
Jun 02, 2006 2.385 2.448 2.372 2.446 196,065 +0.04(+1.86%)
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.