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, 2013 3.800 3.830 3.798 3.802 60,293 -0.03(-0.89%)
May 30, 2013 3.817 3.843 3.817 3.836 73,281 +0.04(+1.18%)
May 29, 2013 3.800 3.804 3.787 3.791 45,635 -0.01(-0.17%)
May 28, 2013 3.840 3.843 3.798 3.798 110,241 +0.03(+0.79%)
May 24, 2013 3.772 3.777 3.766 3.768 62,902 -0.03(-0.79%)
May 23, 2013 3.781 3.807 3.768 3.798 55,512 -0.02(-0.61%)
May 22, 2013 3.830 3.872 3.817 3.821 71,263 -0.01(-0.17%)
May 21, 2013 3.830 3.832 3.826 3.828 35,369 -0.01(-0.22%)
May 20, 2013 3.796 3.836 3.796 3.836 170,027 +0.03(+0.66%)
May 17, 2013 3.783 3.815 3.783 3.811 29,264 +0.03(+0.74%)
May 16, 2013 3.783 3.802 3.783 3.783 39,043 +0.00(+0.00%)
May 15, 2013 3.738 3.787 3.738 3.783 192,460 -0.01(-0.22%)
May 13, 2013 3.794 3.800 3.785 3.791 32,314 -0.01(-0.17%)
May 10, 2013 3.809 3.809 3.794 3.798 86,902 +0.01(+0.17%)
May 09, 2013 3.809 3.812 3.791 3.791 37,077 -0.02(-0.45%)
May 08, 2013 3.794 3.813 3.770 3.809 32,483 +0.04(+0.96%)
May 07, 2013 3.757 3.774 3.757 3.772 52,758 +0.04(+0.97%)
May 06, 2013 3.742 3.747 3.736 3.736 23,272 -0.00(-0.11%)
May 03, 2013 3.730 3.749 3.715 3.740 186,431 +0.03(+0.69%)
May 02, 2013 3.708 3.715 3.704 3.715 36,068 +0.02(+0.63%)
May 01, 2013 3.706 3.708 3.692 3.692 129,661 -0.02(-0.44%)
Apr 30, 2013 3.710 3.710 3.698 3.708 119,691 +0.00(+0.10%)
Apr 29, 2013 3.691 3.706 3.689 3.704 62,489 +0.02(+0.64%)
Apr 26, 2013 3.685 3.687 3.676 3.681 6,113 +0.01(+0.35%)
Apr 25, 2013 3.666 3.687 3.661 3.668 136,118 +0.00(+0.12%)
Apr 24, 2013 3.634 3.666 3.634 3.664 102,644 +0.04(+1.00%)
Apr 23, 2013 3.625 3.661 3.625 3.627 136,892 +0.03(+0.83%)
Apr 22, 2013 3.583 3.610 3.580 3.598 63,953 +0.01(+0.42%)
Apr 19, 2013 3.583 3.591 3.566 3.583 56,305 +0.02(+0.54%)
Apr 18, 2013 3.612 3.612 3.563 3.563 57,661 -0.02(-0.48%)
Apr 17, 2013 3.615 3.619 3.580 3.580 137,464 -0.09(-2.50%)
Apr 16, 2013 3.655 3.687 3.655 3.672 47,470 +0.06(+1.65%)
Apr 15, 2013 3.632 3.642 3.612 3.612 237,749 -0.03(-0.94%)
Apr 12, 2013 3.621 3.655 3.621 3.647 47,770 -0.02(-0.58%)
Apr 11, 2013 3.651 3.670 3.651 3.668 18,843 +0.04(+1.12%)
Apr 10, 2013 3.593 3.634 3.593 3.627 64,511 +0.06(+1.67%)
Apr 09, 2013 3.555 3.568 3.553 3.568 13,241 +0.02(+0.48%)
Apr 08, 2013 3.544 3.563 3.538 3.551 88,469 +0.00(+0.06%)
Apr 05, 2013 3.521 3.553 3.521 3.549 56,619 -0.04(-1.19%)
Apr 04, 2013 3.634 3.634 3.570 3.591 265,484 -0.03(-0.88%)
Apr 03, 2013 3.642 3.651 3.619 3.623 131,050 -0.00(-0.12%)
Apr 02, 2013 3.617 3.634 3.616 3.627 105,000 +0.05(+1.37%)
Apr 01, 2013 3.572 3.591 3.572 3.578 23,024 -0.01(-0.30%)
Mar 28, 2013 3.583 3.602 3.583 3.589 285,449 -0.01(-0.30%)
Mar 27, 2013 3.591 3.602 3.570 3.600 107,003 -0.02(-0.65%)
Mar 26, 2013 3.623 3.632 3.606 3.623 57,999 +0.00(+0.06%)
Mar 25, 2013 3.632 3.649 3.612 3.621 484,619 +0.00(+0.06%)
Mar 22, 2013 3.598 3.629 3.598 3.619 77,311 +0.03(+0.71%)
Mar 21, 2013 3.583 3.595 3.576 3.593 50,369 -0.03(-0.88%)
Mar 20, 2013 3.655 3.676 3.463 3.625 818,946 -0.00(-0.06%)
Mar 19, 2013 3.636 3.672 3.623 3.627 192,432 -0.02(-0.58%)
Mar 18, 2013 3.638 3.674 3.615 3.649 90,520 -0.03(-0.87%)
Mar 15, 2013 3.691 3.691 3.674 3.681 45,208 -0.00(-0.12%)
Mar 14, 2013 3.687 3.708 3.685 3.685 129,793 +0.01(+0.17%)
Mar 13, 2013 3.706 3.730 3.676 3.679 596,409 -0.03(-0.92%)
Mar 12, 2013 3.698 3.714 3.687 3.713 85,921 +0.03(+0.93%)
Mar 11, 2013 3.698 3.698 3.676 3.679 105,952 -0.03(-0.92%)
Mar 08, 2013 3.715 3.715 3.698 3.713 177,178 -0.00(-0.06%)
Mar 07, 2013 3.700 3.717 3.700 3.715 67,782 +0.03(+0.75%)
Mar 06, 2013 3.687 3.702 3.685 3.687 142,635 +0.03(+0.76%)
Mar 05, 2013 3.668 3.679 3.655 3.659 325,805 +0.04(+1.06%)
Mar 04, 2013 3.602 3.630 3.598 3.621 177,300 -0.01(-0.24%)
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.