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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2006 3.746 3.772 3.723 3.769 66,626 +0.01(+0.31%)
Oct 30, 2006 3.732 3.775 3.732 3.758 108,267 -0.00(-0.08%)
Oct 27, 2006 3.804 3.804 3.758 3.761 55,868 -0.04(-1.14%)
Oct 26, 2006 3.746 3.804 3.746 3.804 153,032 +0.03(+0.76%)
Oct 25, 2006 3.723 3.792 3.723 3.775 80,159 +0.05(+1.24%)
Oct 24, 2006 3.697 3.729 3.697 3.729 68,361 +0.01(+0.39%)
Oct 23, 2006 3.720 3.729 3.703 3.715 198,143 -0.01(-0.39%)
Oct 20, 2006 3.694 3.729 3.689 3.729 127,006 +0.04(+1.17%)
Oct 19, 2006 3.680 3.689 3.666 3.686 92,305 +0.02(+0.63%)
Oct 18, 2006 3.640 3.686 3.640 3.663 91,611 +0.03(+0.79%)
Oct 17, 2006 3.654 3.666 3.631 3.634 229,374 -0.06(-1.56%)
Oct 16, 2006 3.666 3.703 3.666 3.692 131,864 +0.03(+0.71%)
Oct 13, 2006 3.674 3.689 3.660 3.666 151,644 -0.04(-1.01%)
Oct 12, 2006 3.668 3.703 3.668 3.703 92,652 +0.06(+1.66%)
Oct 11, 2006 3.651 3.700 3.643 3.643 106,185 -0.02(-0.63%)
Oct 10, 2006 3.657 3.680 3.657 3.666 43,029 +0.01(+0.32%)
Oct 09, 2006 3.654 3.703 3.628 3.654 38,865 -0.00(-0.08%)
Oct 06, 2006 3.668 3.689 3.652 3.657 57,256 -0.04(-1.09%)
Oct 05, 2006 3.680 3.700 3.680 3.697 58,644 -0.01(-0.16%)
Oct 04, 2006 3.643 3.709 3.643 3.703 179,752 +0.03(+0.86%)
Oct 03, 2006 3.619 3.674 3.619 3.671 108,267 +0.01(+0.39%)
Oct 02, 2006 3.645 3.674 3.645 3.657 53,786 -0.01(-0.31%)
Sep 29, 2006 3.643 3.668 3.643 3.668 41,294 +0.04(+1.11%)
Sep 28, 2006 3.628 3.643 3.608 3.628 113,819 +0.01(+0.16%)
Sep 27, 2006 3.625 3.631 3.605 3.622 28,454 +0.01(+0.40%)
Sep 26, 2006 3.602 3.617 3.596 3.608 62,115 +0.01(+0.16%)
Sep 25, 2006 3.588 3.602 3.553 3.602 81,547 +0.06(+1.71%)
Sep 22, 2006 3.553 3.553 3.530 3.542 138,110 -0.06(-1.68%)
Sep 21, 2006 3.585 3.611 3.573 3.602 81,894 +0.02(+0.56%)
Sep 20, 2006 3.568 3.625 3.568 3.582 96,816 +0.05(+1.30%)
Sep 19, 2006 3.553 3.591 3.530 3.536 88,140 -0.04(-1.13%)
Sep 18, 2006 3.570 3.594 3.539 3.576 66,626 +0.01(+0.40%)
Sep 15, 2006 3.570 3.579 3.553 3.562 60,727 -0.01(-0.32%)
Sep 14, 2006 3.559 3.596 3.545 3.573 90,223 +0.00(+0.00%)
Sep 13, 2006 3.545 3.576 3.545 3.573 52,745 +0.00(+0.08%)
Sep 12, 2006 3.602 3.602 3.504 3.570 69,402 +0.06(+1.63%)
Sep 11, 2006 3.513 3.605 3.499 3.513 109,655 -0.01(-0.23%)
Sep 08, 2006 3.501 3.527 3.490 3.521 112,084 +0.02(+0.49%)
Sep 07, 2006 3.501 3.516 3.487 3.504 85,017 -0.03(-0.73%)
Sep 06, 2006 3.530 3.533 3.516 3.530 291,142 -0.02(-0.57%)
Sep 05, 2006 3.536 3.565 3.536 3.550 147,827 +0.00(+0.08%)
Sep 01, 2006 3.530 3.576 3.530 3.547 46,499 +0.02(+0.56%)
Aug 31, 2006 3.519 3.528 3.519 3.528 25,331 +0.00(+0.09%)
Aug 30, 2006 3.501 3.530 3.501 3.524 115,207 +0.04(+1.07%)
Aug 29, 2006 3.478 3.501 3.478 3.487 139,151 +0.01(+0.17%)
Aug 28, 2006 3.452 3.498 3.452 3.481 97,163 +0.02(+0.58%)
Aug 25, 2006 3.415 3.487 3.415 3.461 366,444 -0.03(-0.99%)
Aug 24, 2006 3.478 3.530 3.478 3.496 549,319 +0.02(+0.66%)
Aug 23, 2006 3.501 3.513 3.467 3.473 106,185 -0.05(-1.39%)
Aug 22, 2006 3.516 3.536 3.496 3.521 98,204 -0.02(-0.65%)
Aug 21, 2006 3.545 3.559 3.530 3.545 51,010 -0.00(-0.08%)
Aug 18, 2006 3.545 3.559 3.530 3.547 81,547 +0.00(+0.08%)
Aug 17, 2006 3.516 3.545 3.516 3.545 35,742 +0.03(+0.82%)
Aug 16, 2006 3.490 3.524 3.481 3.516 84,323 +0.03(+0.99%)
Aug 15, 2006 3.458 3.481 3.452 3.481 90,917 +0.07(+2.03%)
Aug 14, 2006 3.424 3.458 3.412 3.412 142,621 +0.01(+0.17%)
Aug 11, 2006 3.426 3.426 3.400 3.406 52,398 -0.02(-0.51%)
Aug 10, 2006 3.400 3.429 3.400 3.424 144,356 -0.04(-1.08%)
Aug 09, 2006 3.432 3.484 3.432 3.461 142,274 +0.02(+0.67%)
Aug 08, 2006 3.426 3.452 3.426 3.438 163,442 +0.00(+0.00%)
Aug 07, 2006 3.418 3.455 3.418 3.438 167,606 -0.01(-0.42%)
Aug 04, 2006 3.470 3.490 3.438 3.452 72,872 +0.01(+0.33%)
Aug 03, 2006 3.415 3.449 3.372 3.441 138,457 +0.01(+0.34%)
Aug 02, 2006 3.412 3.449 3.412 3.429 32,272 +0.05(+1.36%)
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.