Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 2.292 2.292 2.279 2.288 230,284 -0.03(-1.36%)
Nov 27, 2009 2.252 2.320 2.252 2.320 242,096 -0.03(-1.19%)
Nov 25, 2009 2.334 2.353 2.330 2.347 167,917 +0.04(+1.53%)
Nov 24, 2009 2.306 2.316 2.301 2.312 50,543 +0.01(+0.65%)
Nov 23, 2009 2.310 2.310 2.288 2.297 424,647 +0.04(+1.73%)
Nov 20, 2009 2.288 2.288 2.245 2.258 128,456 -0.05(-2.26%)
Nov 19, 2009 2.329 2.329 2.301 2.310 76,709 -0.02(-0.96%)
Nov 18, 2009 2.357 2.373 2.327 2.333 138,555 -0.02(-0.95%)
Nov 17, 2009 2.342 2.355 2.333 2.355 161,422 -0.01(-0.24%)
Nov 16, 2009 2.349 2.366 2.349 2.360 181,540 +0.02(+0.88%)
Nov 13, 2009 2.316 2.341 2.316 2.340 181,196 +0.03(+1.21%)
Nov 12, 2009 2.325 2.340 2.312 2.312 78,213 -0.01(-0.40%)
Nov 11, 2009 2.359 2.359 2.321 2.321 110,976 +0.02(+0.73%)
Nov 10, 2009 2.297 2.321 2.284 2.305 98,304 -0.02(-0.88%)
Nov 09, 2009 2.271 2.325 2.271 2.325 126,237 +0.09(+4.26%)
Nov 06, 2009 2.212 2.234 2.212 2.230 113,243 +0.01(+0.50%)
Nov 05, 2009 2.185 2.221 2.184 2.219 151,076 +0.08(+3.74%)
Nov 04, 2009 2.130 2.158 2.126 2.139 211,746 +0.03(+1.32%)
Nov 03, 2009 2.092 2.122 2.092 2.111 122,928 -0.01(-0.53%)
Nov 02, 2009 2.089 2.128 2.089 2.122 308,562 +0.03(+1.42%)
Oct 30, 2009 2.172 2.172 2.066 2.092 541,929 -0.10(-4.58%)
Oct 29, 2009 2.191 2.206 2.158 2.193 580,999 +0.03(+1.55%)
Oct 28, 2009 2.239 2.239 2.159 2.159 399,394 -0.11(-4.84%)
Oct 27, 2009 2.293 2.320 2.262 2.269 138,855 -0.06(-2.48%)
Oct 26, 2009 2.364 2.372 2.318 2.327 205,863 -0.02(-0.87%)
Oct 23, 2009 2.361 2.361 2.346 2.347 114,688 -0.03(-1.10%)
Oct 22, 2009 2.327 2.392 2.327 2.373 218,702 +0.00(+0.00%)
Oct 21, 2009 2.375 2.392 2.373 2.373 92,658 -0.01(-0.39%)
Oct 20, 2009 2.374 2.387 2.373 2.383 92,309 -0.01(-0.31%)
Oct 19, 2009 2.388 2.403 2.375 2.390 403,906 +0.01(+0.55%)
Oct 16, 2009 2.364 2.387 2.364 2.377 62,151 -0.04(-1.69%)
Oct 15, 2009 2.452 2.457 2.392 2.418 196,952 -0.00(-0.15%)
Oct 14, 2009 2.431 2.431 2.383 2.422 338,440 +0.05(+1.96%)
Oct 13, 2009 2.401 2.401 2.368 2.375 217,972 +0.01(+0.57%)
Oct 12, 2009 2.362 2.368 2.359 2.362 197,483 +0.03(+1.28%)
Oct 09, 2009 2.306 2.333 2.305 2.332 90,917 -0.00(-0.02%)
Oct 08, 2009 2.275 2.334 2.275 2.332 304,195 +0.08(+3.37%)
Oct 07, 2009 2.262 2.269 2.226 2.256 121,580 +0.00(+0.17%)
Oct 06, 2009 2.243 2.266 2.243 2.252 142,175 +0.05(+2.11%)
Oct 05, 2009 2.178 2.206 2.178 2.206 163,673 +0.02(+1.11%)
Oct 02, 2009 2.185 2.185 2.120 2.182 141,939 -0.02(-0.93%)
Oct 01, 2009 2.228 2.230 2.202 2.202 236,612 -0.03(-1.25%)
Sep 30, 2009 2.223 2.262 2.208 2.230 171,242 -0.00(-0.17%)
Sep 29, 2009 2.230 2.238 2.221 2.234 110,476 -0.00(-0.17%)
Sep 28, 2009 2.215 2.258 2.212 2.238 810,069 +0.02(+1.01%)
Sep 25, 2009 2.221 2.225 2.202 2.215 111,760 -0.01(-0.58%)
Sep 24, 2009 2.292 2.299 2.221 2.228 281,499 -0.05(-2.37%)
Sep 23, 2009 2.314 2.349 2.282 2.282 290,647 -0.04(-1.68%)
Sep 22, 2009 2.340 2.340 2.306 2.321 99,083 +0.02(+0.73%)
Sep 21, 2009 2.318 2.329 2.286 2.305 241,747 -0.04(-1.59%)
Sep 18, 2009 2.373 2.373 2.308 2.342 125,109 +0.04(+1.70%)
Sep 17, 2009 2.301 2.333 2.286 2.303 359,562 +0.03(+1.53%)
Sep 16, 2009 2.252 2.303 2.251 2.268 215,001 +0.04(+1.87%)
Sep 15, 2009 2.210 2.230 2.210 2.226 466,214 +0.00(+0.17%)
Sep 14, 2009 2.122 2.225 2.122 2.223 148,380 +0.03(+1.53%)
Sep 11, 2009 2.182 2.199 2.178 2.189 341,394 +0.03(+1.38%)
Sep 10, 2009 2.107 2.161 2.100 2.159 189,458 +0.06(+2.93%)
Sep 09, 2009 2.068 2.120 2.068 2.098 436,792 +0.04(+2.18%)
Sep 08, 2009 2.055 2.063 2.044 2.053 105,862 +0.05(+2.32%)
Sep 04, 2009 1.966 2.007 1.966 2.007 35,991 +0.06(+2.86%)
Sep 03, 2009 1.945 1.960 1.943 1.951 155,916 +0.00(+0.00%)
Sep 02, 2009 1.943 1.962 1.917 1.951 345,950 +0.00(+0.10%)
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.