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

New Germany Fund (NY: GF )

8.850 +0.080 (+0.91%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
May 31, 2005 1.693 1.693 1.658 1.659 179,998 -0.03(-1.98%)
May 27, 2005 1.680 1.699 1.680 1.693 32,142 +0.03(+1.91%)
May 26, 2005 1.663 1.708 1.654 1.661 171,426 +0.01(+0.34%)
May 25, 2005 1.661 1.665 1.648 1.656 107,141 -0.01(-0.34%)
May 24, 2005 1.659 1.661 1.650 1.661 72,856 +0.01(+0.56%)
May 23, 2005 1.650 1.673 1.637 1.652 166,605 +0.01(+0.34%)
May 20, 2005 1.641 1.646 1.639 1.646 101,248 +0.00(+0.00%)
May 19, 2005 1.645 1.648 1.641 1.646 131,248 +0.01(+0.68%)
May 18, 2005 1.628 1.648 1.628 1.635 164,998 +0.02(+1.27%)
May 17, 2005 1.611 1.635 1.611 1.615 168,212 -0.04(-2.15%)
May 16, 2005 1.669 1.680 1.639 1.650 230,890 -0.02(-1.34%)
May 13, 2005 1.674 1.684 1.671 1.673 13,392 -0.01(-0.55%)
May 12, 2005 1.680 1.702 1.671 1.682 69,642 -0.00(-0.22%)
May 11, 2005 1.676 1.687 1.676 1.686 48,213 +0.01(+0.33%)
May 10, 2005 1.678 1.686 1.678 1.680 71,249 -0.01(-0.44%)
May 09, 2005 1.671 1.687 1.667 1.687 564,101 +0.01(+0.89%)
May 06, 2005 1.673 1.686 1.671 1.673 231,961 -0.01(-0.55%)
May 05, 2005 1.719 1.719 1.680 1.682 114,641 -0.04(-2.49%)
May 04, 2005 1.669 1.727 1.669 1.725 133,927 +0.06(+3.59%)
May 03, 2005 1.646 1.669 1.646 1.665 76,070 +0.00(+0.00%)
May 02, 2005 1.656 1.678 1.652 1.665 72,320 +0.01(+0.90%)
Apr 29, 2005 1.663 1.678 1.650 1.650 167,676 -0.01(-0.67%)
Apr 28, 2005 1.663 1.669 1.661 1.661 116,784 -0.01(-0.89%)
Apr 27, 2005 1.678 1.678 1.650 1.676 500,352 -0.02(-0.99%)
Apr 26, 2005 1.697 1.699 1.687 1.693 68,035 -0.01(-0.77%)
Apr 25, 2005 1.689 1.710 1.689 1.706 93,749 +0.01(+0.44%)
Apr 22, 2005 1.701 1.706 1.699 1.699 259,283 -0.01(-0.55%)
Apr 21, 2005 1.699 1.708 1.697 1.708 309,639 +0.02(+1.11%)
Apr 20, 2005 1.708 1.719 1.689 1.689 161,784 -0.01(-0.33%)
Apr 19, 2005 1.687 1.717 1.682 1.695 95,356 +0.02(+1.23%)
Apr 18, 2005 1.689 1.691 1.674 1.674 171,962 -0.03(-1.97%)
Apr 15, 2005 1.710 1.717 1.708 1.708 468,209 -0.03(-1.61%)
Apr 14, 2005 1.736 1.743 1.736 1.736 217,497 -0.02(-1.06%)
Apr 13, 2005 1.755 1.762 1.755 1.755 196,605 +0.00(+0.00%)
Apr 12, 2005 1.760 1.760 1.745 1.755 280,175 -0.00(-0.11%)
Apr 11, 2005 1.755 1.764 1.751 1.757 79,820 -0.01(-0.32%)
Apr 08, 2005 1.753 1.764 1.753 1.762 116,784 +0.01(+0.43%)
Apr 07, 2005 1.729 1.755 1.729 1.755 131,784 +0.02(+1.29%)
Apr 06, 2005 1.727 1.738 1.723 1.732 86,784 -0.01(-0.32%)
Apr 05, 2005 1.727 1.749 1.710 1.738 222,319 +0.03(+1.75%)
Apr 04, 2005 1.712 1.717 1.708 1.708 107,677 -0.01(-0.43%)
Apr 01, 2005 1.715 1.729 1.715 1.715 111,427 +0.01(+0.55%)
Mar 31, 2005 1.701 1.714 1.701 1.706 186,426 +0.01(+0.33%)
Mar 30, 2005 1.695 1.702 1.689 1.701 407,138 +0.00(+0.22%)
Mar 29, 2005 1.676 1.704 1.676 1.697 274,818 -0.01(-0.33%)
Mar 28, 2005 1.693 1.712 1.693 1.702 255,533 -0.01(-0.55%)
Mar 24, 2005 1.723 1.732 1.708 1.712 223,390 -0.01(-0.65%)
Mar 23, 2005 1.719 1.727 1.717 1.723 140,355 -0.01(-0.32%)
Mar 22, 2005 1.717 1.745 1.715 1.729 246,426 -0.00(-0.22%)
Mar 21, 2005 1.758 1.758 1.727 1.732 211,605 -0.03(-1.80%)
Mar 18, 2005 1.764 1.768 1.757 1.764 118,927 -0.00(-0.11%)
Mar 17, 2005 1.755 1.773 1.755 1.766 62,677 +0.00(+0.11%)
Mar 16, 2005 1.781 1.781 1.764 1.764 193,926 -0.02(-1.05%)
Mar 15, 2005 1.788 1.796 1.781 1.783 188,033 -0.01(-0.73%)
Mar 14, 2005 1.794 1.796 1.786 1.796 221,783 +0.00(+0.10%)
Mar 11, 2005 1.794 1.798 1.788 1.794 158,569 -0.01(-0.31%)
Mar 10, 2005 1.792 1.799 1.781 1.799 182,676 +0.01(+0.63%)
Mar 09, 2005 1.803 1.811 1.785 1.788 410,888 -0.02(-1.24%)
Mar 08, 2005 1.801 1.813 1.792 1.811 145,177 +0.00(+0.00%)
Mar 07, 2005 1.805 1.814 1.796 1.811 142,498 -0.00(-0.10%)
Mar 04, 2005 1.801 1.822 1.801 1.813 124,284 +0.02(+0.94%)
Mar 03, 2005 1.803 1.814 1.781 1.796 205,712 -0.01(-0.52%)
Mar 02, 2005 1.801 1.818 1.792 1.805 204,640 +0.01(+0.41%)
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.