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

New Germany Fund (NY: GF )

8.695 -0.001 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2003 0.6795 0.6962 0.6795 0.6925 145,038 +0.00(+0.54%)
Jan 30, 2003 0.6906 0.6944 0.6888 0.6888 134,832 -0.00(-0.27%)
Jan 29, 2003 0.6851 0.6962 0.6851 0.6906 94,543 -0.01(-1.07%)
Jan 28, 2003 0.6906 0.6981 0.6813 0.6981 130,535 +0.01(+1.35%)
Jan 27, 2003 0.6888 0.6962 0.6795 0.6888 162,228 +0.00(+0.00%)
Jan 24, 2003 0.6869 0.6944 0.6869 0.6888 103,138 -0.02(-2.37%)
Jan 23, 2003 0.6999 0.7074 0.6999 0.7055 100,452 +0.01(+2.16%)
Jan 22, 2003 0.6813 0.6981 0.6813 0.6906 198,757 +0.01(+1.64%)
Jan 21, 2003 0.6944 0.6999 0.6795 0.6795 206,814 -0.02(-2.67%)
Jan 17, 2003 0.7018 0.7148 0.6944 0.6981 237,434 -0.02(-2.34%)
Jan 16, 2003 0.7241 0.7390 0.7148 0.7148 217,021 -0.00(-0.52%)
Jan 15, 2003 0.7186 0.7316 0.7186 0.7186 142,353 -0.00(-0.52%)
Jan 14, 2003 0.7130 0.7241 0.7130 0.7223 105,287 +0.01(+2.11%)
Jan 13, 2003 0.7074 0.7316 0.7074 0.7074 453,380 +0.01(+1.33%)
Jan 10, 2003 0.6981 0.7130 0.6888 0.6981 120,865 -0.01(-1.06%)
Jan 09, 2003 0.6888 0.7111 0.6795 0.7055 184,253 +0.01(+2.16%)
Jan 08, 2003 0.7018 0.7018 0.6906 0.6906 95,618 -0.01(-2.11%)
Jan 07, 2003 0.7055 0.7130 0.7055 0.7055 111,733 -0.00(-0.26%)
Jan 06, 2003 0.6888 0.7148 0.6888 0.7074 187,476 +0.02(+2.70%)
Jan 03, 2003 0.6739 0.6906 0.6739 0.6888 135,906 -0.00(-0.54%)
Jan 02, 2003 0.6757 0.7055 0.6739 0.6925 258,384 +0.03(+4.79%)
Dec 31, 2002 0.6460 0.6664 0.6460 0.6609 412,555 +0.01(+1.72%)
Dec 30, 2002 0.6385 0.6515 0.6348 0.6497 792,879 +0.02(+2.65%)
Dec 27, 2002 0.6460 0.6553 0.6329 0.6329 602,717 -0.02(-2.86%)
Dec 26, 2002 0.6460 0.6664 0.6460 0.6515 573,709 -0.00(-0.57%)
Dec 24, 2002 0.6478 0.6553 0.6478 0.6553 298,672 +0.01(+1.15%)
Dec 23, 2002 0.6515 0.6515 0.6478 0.6478 363,134 -0.00(-0.57%)
Dec 20, 2002 0.6460 0.6646 0.6460 0.6515 610,775 -0.01(-1.96%)
Dec 19, 2002 0.6515 0.6646 0.6515 0.6646 319,085 -0.00(-0.28%)
Dec 18, 2002 0.6534 0.6720 0.6534 0.6664 307,804 -0.01(-1.92%)
Dec 17, 2002 0.6627 0.6851 0.6664 0.6795 329,829 -0.01(-0.82%)
Dec 16, 2002 0.6627 0.6981 0.6627 0.6851 551,685 +0.03(+4.25%)
Dec 13, 2002 0.6590 0.6757 0.6571 0.6571 368,506 -0.01(-1.67%)
Dec 12, 2002 0.6757 0.6888 0.6683 0.6683 367,969 -0.03(-3.75%)
Dec 11, 2002 0.6702 0.7037 0.6702 0.6944 601,643 +0.02(+2.47%)
Dec 10, 2002 0.6720 0.6962 0.6720 0.6776 561,891 +0.01(+1.11%)
Dec 09, 2002 0.6776 0.6962 0.6627 0.6702 376,564 -0.02(-2.96%)
Dec 06, 2002 0.6925 0.7074 0.6795 0.6906 219,707 -0.01(-1.07%)
Dec 05, 2002 0.7074 0.7390 0.6981 0.6981 257,846 -0.03(-3.85%)
Dec 04, 2002 0.6999 0.7260 0.6999 0.7260 208,963 +0.03(+3.72%)
Dec 03, 2002 0.7130 0.7130 0.6999 0.6999 66,073 -0.01(-1.83%)
Dec 02, 2002 0.7167 0.7428 0.7111 0.7130 725,731 +0.01(+2.13%)
Nov 29, 2002 0.6906 0.7204 0.6906 0.6981 129,460 -0.00(-0.53%)
Nov 27, 2002 0.6888 0.7037 0.6813 0.7018 282,557 +0.03(+3.86%)
Nov 26, 2002 0.6851 0.6962 0.6757 0.6757 234,211 -0.01(-1.89%)
Nov 25, 2002 0.6888 0.6999 0.6757 0.6888 331,440 -0.01(-1.60%)
Nov 22, 2002 0.6962 0.7111 0.6944 0.6999 224,004 +0.00(+0.00%)
Nov 21, 2002 0.6906 0.7148 0.6888 0.6999 305,118 +0.01(+0.80%)
Nov 20, 2002 0.6627 0.6944 0.6627 0.6944 136,981 +0.01(+1.91%)
Nov 19, 2002 0.6720 0.6851 0.6664 0.6813 175,658 +0.01(+1.67%)
Nov 18, 2002 0.6981 0.6981 0.6627 0.6702 226,153 -0.02(-2.96%)
Nov 15, 2002 0.6925 0.6925 0.6757 0.6906 353,465 -0.02(-2.88%)
Nov 14, 2002 0.6813 0.7130 0.6813 0.7111 313,176 +0.04(+5.82%)
Nov 13, 2002 0.6832 0.6832 0.6664 0.6720 295,986 -0.01(-1.63%)
Nov 12, 2002 0.6683 0.6851 0.6683 0.6832 184,790 +0.02(+3.67%)
Nov 11, 2002 0.6888 0.6888 0.6590 0.6590 191,236 -0.02(-3.01%)
Nov 08, 2002 0.6720 0.6925 0.6720 0.6795 132,146 -0.01(-1.62%)
Nov 07, 2002 0.6925 0.7111 0.6888 0.6906 220,781 -0.02(-2.88%)
Nov 06, 2002 0.7148 0.7167 0.6944 0.7111 203,591 +0.00(+0.53%)
Nov 05, 2002 0.6888 0.7409 0.6888 0.7074 350,242 +0.01(+1.33%)
Nov 04, 2002 0.6776 0.7111 0.6776 0.6981 354,539 +0.04(+5.34%)
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.