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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2007 3.101 3.154 3.101 3.141 172,429 +0.09(+2.87%)
Aug 30, 2007 3.029 3.067 3.016 3.053 88,632 +0.01(+0.18%)
Aug 29, 2007 2.979 3.052 2.979 3.047 87,020 +0.09(+2.96%)
Aug 28, 2007 3.031 3.031 2.953 2.960 184,784 -0.07(-2.33%)
Aug 27, 2007 3.100 3.100 3.027 3.031 240,649 -0.07(-2.16%)
Aug 24, 2007 3.018 3.098 3.018 3.098 171,355 +0.09(+2.91%)
Aug 23, 2007 3.003 3.023 2.988 3.010 177,264 +0.01(+0.37%)
Aug 22, 2007 2.928 2.999 2.928 2.999 121,399 +0.13(+4.41%)
Aug 21, 2007 2.845 2.886 2.845 2.872 116,564 +0.00(+0.13%)
Aug 20, 2007 2.876 2.880 2.815 2.869 190,693 +0.00(+0.13%)
Aug 17, 2007 2.876 2.897 2.815 2.865 287,383 +0.01(+0.26%)
Aug 16, 2007 2.932 2.932 2.753 2.858 662,324 -0.11(-3.82%)
Aug 15, 2007 2.967 3.023 2.962 2.971 347,545 -0.07(-2.15%)
Aug 14, 2007 3.075 3.088 3.033 3.036 170,818 -0.03(-0.85%)
Aug 13, 2007 3.090 3.109 3.053 3.062 90,780 +0.01(+0.30%)
Aug 10, 2007 3.072 3.087 3.025 3.053 221,311 -0.07(-2.21%)
Aug 09, 2007 2.979 3.146 2.979 3.122 483,985 -0.08(-2.44%)
Aug 08, 2007 3.249 3.249 3.178 3.200 709,594 -0.02(-0.64%)
Aug 07, 2007 3.219 3.226 3.202 3.221 75,203 -0.02(-0.52%)
Aug 06, 2007 3.211 3.237 3.189 3.237 179,950 +0.03(+0.81%)
Aug 03, 2007 3.219 3.254 3.211 3.211 189,619 -0.04(-1.32%)
Aug 02, 2007 3.250 3.258 3.222 3.254 160,612 +0.03(+0.89%)
Aug 01, 2007 3.183 3.236 3.183 3.225 762,773 +0.00(+0.14%)
Jul 31, 2007 3.286 3.286 3.219 3.221 1,819,376 -0.01(-0.29%)
Jul 30, 2007 3.129 3.232 3.129 3.230 392,667 +0.10(+3.21%)
Jul 27, 2007 3.165 3.187 3.096 3.129 873,966 -0.04(-1.12%)
Jul 26, 2007 3.230 3.249 3.146 3.165 479,688 -0.18(-5.50%)
Jul 25, 2007 3.399 3.399 3.271 3.349 474,316 -0.05(-1.48%)
Jul 24, 2007 3.388 3.399 3.351 3.399 269,656 -0.04(-1.30%)
Jul 23, 2007 3.453 3.464 3.437 3.444 160,612 +0.02(+0.54%)
Jul 20, 2007 3.466 3.466 3.410 3.425 123,010 -0.05(-1.34%)
Jul 19, 2007 3.453 3.491 3.453 3.472 176,190 +0.06(+1.64%)
Jul 18, 2007 3.453 3.457 3.405 3.416 138,051 -0.07(-2.08%)
Jul 17, 2007 3.494 3.494 3.474 3.489 102,061 -0.02(-0.69%)
Jul 16, 2007 3.537 3.537 3.504 3.513 200,362 -0.04(-1.10%)
Jul 13, 2007 3.491 3.552 3.490 3.552 206,808 +0.03(+0.85%)
Jul 12, 2007 3.468 3.524 3.448 3.522 179,950 +0.08(+2.38%)
Jul 11, 2007 3.388 3.442 3.379 3.440 103,672 +0.04(+1.15%)
Jul 10, 2007 3.438 3.444 3.310 3.401 344,859 -0.05(-1.51%)
Jul 09, 2007 3.466 3.466 3.433 3.453 168,669 +0.04(+1.03%)
Jul 06, 2007 3.425 3.438 3.384 3.418 250,855 +0.03(+0.88%)
Jul 05, 2007 3.388 3.403 3.364 3.388 140,199 -0.01(-0.27%)
Jul 03, 2007 3.397 3.397 3.366 3.397 72,517 +0.06(+1.67%)
Jul 02, 2007 3.276 3.342 3.276 3.342 75,740 +0.04(+1.13%)
Jun 29, 2007 3.278 3.323 3.278 3.304 195,527 +0.05(+1.54%)
Jun 28, 2007 3.221 3.262 3.221 3.254 169,744 +0.00(+0.06%)
Jun 27, 2007 3.208 3.254 3.202 3.252 114,953 -0.01(-0.40%)
Jun 26, 2007 3.269 3.284 3.249 3.265 134,291 -0.00(-0.11%)
Jun 25, 2007 3.249 3.282 3.249 3.269 114,953 -0.03(-0.79%)
Jun 22, 2007 3.230 3.308 3.217 3.295 307,258 -0.01(-0.45%)
Jun 21, 2007 3.276 3.314 3.269 3.310 160,075 +0.05(+1.43%)
Jun 20, 2007 3.370 3.370 3.263 3.263 169,206 -0.06(-1.79%)
Jun 19, 2007 3.271 3.325 3.271 3.323 196,065 +0.01(+0.17%)
Jun 18, 2007 3.323 3.332 3.291 3.317 348,082 +0.01(+0.28%)
Jun 15, 2007 3.299 3.334 3.297 3.308 494,191 +0.04(+1.08%)
Jun 14, 2007 3.239 3.273 3.228 3.273 402,336 +0.03(+1.03%)
Jun 13, 2007 3.189 3.239 3.174 3.239 488,819 +0.05(+1.46%)
Jun 12, 2007 3.183 3.193 3.165 3.193 367,420 -0.02(-0.58%)
Jun 11, 2007 3.193 3.221 3.182 3.211 411,468 +0.03(+0.88%)
Jun 08, 2007 3.101 3.187 3.096 3.183 541,999 +0.04(+1.18%)
Jun 07, 2007 3.139 3.161 3.109 3.146 870,743 -0.03(-1.05%)
Jun 06, 2007 3.195 3.196 3.170 3.180 507,620 -0.06(-1.90%)
Jun 05, 2007 3.234 3.249 3.200 3.241 508,694 -0.02(-0.51%)
Jun 04, 2007 3.263 3.263 3.236 3.258 261,062 +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.