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

New Germany Fund (NY: GF )

8.855 +0.085 (+0.97%)
Streaming Delayed Price Updated: 3:59 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, 2012 2.725 2.728 2.699 2.723 25,469 -0.01(-0.30%)
May 30, 2012 2.766 2.766 2.717 2.731 106,796 -0.05(-1.62%)
May 29, 2012 2.787 2.788 2.768 2.776 77,542 +0.02(+0.74%)
May 25, 2012 2.758 2.764 2.756 2.756 118,474 -0.01(-0.22%)
May 24, 2012 2.754 2.768 2.752 2.762 84,042 -0.01(-0.52%)
May 23, 2012 2.758 2.781 2.737 2.776 78,382 +0.00(+0.07%)
May 22, 2012 2.779 2.795 2.770 2.774 164,251 -0.01(-0.22%)
May 21, 2012 2.774 2.787 2.760 2.781 152,227 +0.03(+0.97%)
May 18, 2012 2.783 2.783 2.752 2.754 108,481 -0.03(-1.03%)
May 17, 2012 2.830 2.830 2.779 2.783 57,381 -0.07(-2.30%)
May 16, 2012 2.854 2.858 2.848 2.848 14,685 +0.01(+0.43%)
May 15, 2012 2.854 2.860 2.836 2.836 30,158 -0.05(-1.70%)
May 14, 2012 2.889 2.889 2.850 2.885 51,442 -0.05(-1.54%)
May 11, 2012 2.905 2.942 2.905 2.930 58,167 +0.01(+0.49%)
May 10, 2012 2.932 2.936 2.912 2.916 68,082 +0.02(+0.71%)
May 09, 2012 2.873 2.912 2.871 2.895 105,854 -0.03(-1.12%)
May 08, 2012 2.926 2.928 2.912 2.928 47,427 -0.06(-1.92%)
May 07, 2012 2.950 2.989 2.950 2.985 138,420 +0.00(+0.00%)
May 04, 2012 2.996 3.002 2.971 2.985 126,034 -0.05(-1.69%)
May 03, 2012 3.036 3.047 3.028 3.036 78,279 +0.00(+0.00%)
May 02, 2012 3.039 3.039 3.018 3.036 77,083 -0.03(-1.13%)
May 01, 2012 3.055 3.094 3.055 3.071 132,559 +0.01(+0.40%)
Apr 30, 2012 3.061 3.063 3.055 3.059 140,564 +0.00(+0.00%)
Apr 27, 2012 3.036 3.073 3.036 3.059 92,003 +0.03(+0.95%)
Apr 26, 2012 3.004 3.036 3.004 3.030 94,259 +0.02(+0.61%)
Apr 25, 2012 3.024 3.045 3.006 3.012 157,350 +0.05(+1.66%)
Apr 24, 2012 2.965 2.979 2.957 2.963 145,404 -0.00(-0.14%)
Apr 23, 2012 2.957 2.969 2.942 2.967 129,429 -0.07(-2.29%)
Apr 20, 2012 3.026 3.045 3.026 3.036 163,504 +0.04(+1.23%)
Apr 19, 2012 3.012 3.021 2.998 3.000 146,390 -0.02(-0.81%)
Apr 18, 2012 3.008 3.030 3.000 3.024 82,089 -0.02(-0.61%)
Apr 17, 2012 3.049 3.057 3.039 3.043 202,922 +0.03(+1.02%)
Apr 16, 2012 2.996 3.024 2.996 3.012 70,836 +0.04(+1.20%)
Apr 13, 2012 3.008 3.008 2.966 2.976 128,374 -0.05(-1.79%)
Apr 12, 2012 3.010 3.044 3.010 3.030 78,494 +0.04(+1.30%)
Apr 11, 2012 2.989 3.022 2.989 2.991 126,371 +0.05(+1.53%)
Apr 10, 2012 2.991 3.010 2.944 2.946 124,300 -0.05(-1.64%)
Apr 09, 2012 2.969 3.004 2.969 2.996 90,504 -0.01(-0.20%)
Apr 05, 2012 2.996 3.008 2.975 3.002 156,119 -0.04(-1.28%)
Apr 04, 2012 3.036 3.043 3.024 3.041 123,231 -0.05(-1.72%)
Apr 03, 2012 3.108 3.112 3.075 3.094 156,007 -0.03(-0.98%)
Apr 02, 2012 3.071 3.129 3.071 3.125 240,582 +0.04(+1.19%)
Mar 30, 2012 3.051 3.094 3.051 3.088 69,903 +0.04(+1.21%)
Mar 29, 2012 3.018 3.051 3.010 3.051 133,829 -0.01(-0.27%)
Mar 28, 2012 3.084 3.084 3.055 3.059 313,821 -0.02(-0.73%)
Mar 27, 2012 3.084 3.096 3.082 3.082 139,714 +0.00(+0.00%)
Mar 26, 2012 3.051 3.082 3.051 3.082 139,275 +0.06(+1.83%)
Mar 23, 2012 3.010 3.032 3.004 3.026 169,345 +0.03(+0.96%)
Mar 22, 2012 2.998 3.001 2.981 2.998 63,456 -0.04(-1.25%)
Mar 21, 2012 3.028 3.036 3.016 3.036 71,383 +0.02(+0.51%)
Mar 20, 2012 3.024 3.024 3.012 3.020 394,841 -0.04(-1.34%)
Mar 19, 2012 3.036 3.065 3.034 3.061 66,504 +0.00(+0.07%)
Mar 16, 2012 3.055 3.067 3.051 3.059 189,472 +0.01(+0.47%)
Mar 15, 2012 3.032 3.045 3.026 3.045 446,117 +0.02(+0.81%)
Mar 14, 2012 3.043 3.045 3.017 3.020 481,780 -0.01(-0.34%)
Mar 13, 2012 3.006 3.032 3.000 3.030 129,971 +0.04(+1.30%)
Mar 12, 2012 2.996 3.000 2.986 2.991 183,586 +0.00(+0.07%)
Mar 09, 2012 2.979 2.991 2.977 2.989 100,486 +0.00(+0.07%)
Mar 08, 2012 2.950 2.993 2.948 2.987 129,590 +0.10(+3.33%)
Mar 07, 2012 2.899 2.907 2.891 2.891 188,417 +0.00(+0.07%)
Mar 06, 2012 2.942 2.942 2.889 2.889 165,765 -0.13(-4.40%)
Mar 05, 2012 3.049 3.049 3.008 3.022 146,014 -0.03(-0.94%)
Mar 02, 2012 3.053 3.053 3.030 3.051 93,737 -0.03(-1.00%)
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.