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

New Germany Fund (NY: GF )

8.720 -0.100 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2013 4.816 4.844 4.816 4.823 123,929 -0.00(-0.06%)
Oct 30, 2013 4.837 4.837 4.816 4.825 89,131 +0.01(+0.19%)
Oct 29, 2013 4.827 4.839 4.808 4.816 55,222 -0.01(-0.22%)
Oct 28, 2013 4.827 4.842 4.825 4.827 80,780 -0.02(-0.35%)
Oct 25, 2013 4.835 4.846 4.835 4.844 43,450 -0.00(-0.04%)
Oct 24, 2013 4.835 4.848 4.835 4.846 205,881 +0.04(+0.75%)
Oct 23, 2013 4.812 4.823 4.809 4.810 103,448 -0.02(-0.40%)
Oct 22, 2013 4.797 4.844 4.786 4.829 188,256 +0.09(+1.79%)
Oct 21, 2013 4.738 4.750 4.733 4.744 110,671 +0.01(+0.27%)
Oct 18, 2013 4.676 4.780 4.676 4.731 255,298 +0.09(+1.88%)
Oct 17, 2013 4.612 4.650 4.612 4.644 128,686 +0.03(+0.69%)
Oct 16, 2013 4.604 4.621 4.601 4.612 216,373 +0.03(+0.65%)
Oct 15, 2013 4.567 4.631 4.567 4.582 237,635 +0.03(+0.65%)
Oct 14, 2013 4.527 4.561 4.527 4.553 207,274 +0.02(+0.52%)
Oct 11, 2013 4.485 4.536 4.485 4.529 95,676 +0.03(+0.57%)
Oct 10, 2013 4.476 4.519 4.476 4.504 165,277 +0.04(+1.00%)
Oct 09, 2013 4.446 4.461 4.411 4.459 160,120 +0.01(+0.29%)
Oct 08, 2013 4.472 4.485 4.444 4.446 118,617 -0.03(-0.57%)
Oct 07, 2013 4.478 4.489 4.442 4.472 141,940 -0.00(-0.09%)
Oct 04, 2013 4.438 4.482 4.438 4.476 98,141 +0.03(+0.67%)
Oct 03, 2013 4.440 4.463 4.429 4.446 155,015 +0.01(+0.19%)
Oct 02, 2013 4.397 4.450 4.334 4.438 111,715 +0.04(+0.82%)
Oct 01, 2013 4.406 4.419 4.378 4.402 309,090 +0.03(+0.58%)
Sep 30, 2013 4.327 4.387 4.327 4.376 126,042 +0.02(+0.39%)
Sep 27, 2013 4.359 4.387 4.353 4.359 86,797 +0.00(+0.10%)
Sep 26, 2013 4.385 4.472 4.342 4.355 257,542 +0.03(+0.64%)
Sep 25, 2013 4.344 4.346 4.325 4.327 132,036 -0.03(-0.63%)
Sep 24, 2013 4.351 4.374 4.312 4.355 123,412 +0.02(+0.39%)
Sep 23, 2013 4.334 4.353 4.317 4.338 75,915 -0.02(-0.54%)
Sep 20, 2013 4.419 4.419 4.353 4.361 123,511 -0.05(-1.06%)
Sep 19, 2013 4.436 4.456 4.408 4.408 169,864 -0.01(-0.14%)
Sep 18, 2013 4.346 4.421 4.346 4.414 195,017 +0.05(+1.22%)
Sep 17, 2013 4.383 4.383 4.343 4.361 123,209 -0.01(-0.29%)
Sep 16, 2013 4.383 4.404 4.350 4.374 371,521 +0.09(+1.98%)
Sep 13, 2013 4.261 4.289 4.261 4.289 75,938 +0.01(+0.25%)
Sep 12, 2013 4.249 4.283 4.249 4.278 65,216 +0.01(+0.20%)
Sep 11, 2013 4.251 4.272 4.247 4.270 114,491 +0.03(+0.65%)
Sep 10, 2013 4.225 4.242 4.213 4.242 232,210 +0.07(+1.68%)
Sep 09, 2013 4.155 4.181 4.140 4.172 149,727 +0.01(+0.36%)
Sep 06, 2013 4.155 4.168 4.141 4.157 71,445 +0.02(+0.41%)
Sep 05, 2013 4.174 4.174 4.138 4.140 125,877 -0.01(-0.36%)
Sep 04, 2013 4.111 4.172 4.111 4.155 69,812 +0.04(+0.98%)
Sep 03, 2013 4.113 4.138 4.098 4.115 46,913 +0.06(+1.41%)
Aug 30, 2013 4.079 4.079 4.057 4.057 17,347 -0.01(-0.31%)
Aug 29, 2013 4.085 4.088 4.040 4.070 84,036 -0.07(-1.74%)
Aug 28, 2013 4.134 4.162 4.134 4.142 102,973 -0.02(-0.46%)
Aug 27, 2013 4.174 4.198 4.159 4.162 129,354 -0.08(-1.85%)
Aug 26, 2013 4.219 4.249 4.219 4.240 701,502 +0.00(+0.10%)
Aug 23, 2013 4.249 4.249 4.217 4.236 221,426 +0.00(+0.05%)
Aug 22, 2013 4.204 4.240 4.204 4.234 189,710 +0.05(+1.22%)
Aug 21, 2013 4.191 4.198 4.166 4.183 236,388 -0.02(-0.46%)
Aug 20, 2013 4.223 4.223 4.191 4.202 242,096 -0.00(-0.05%)
Aug 19, 2013 4.193 4.232 4.193 4.204 195,422 +0.01(+0.30%)
Aug 16, 2013 4.223 4.230 4.191 4.191 225,176 -0.04(-1.00%)
Aug 15, 2013 4.215 4.236 4.151 4.234 159,033 -0.00(-0.05%)
Aug 14, 2013 4.176 4.295 4.176 4.236 906,230 +0.06(+1.37%)
Aug 13, 2013 4.200 4.223 4.174 4.179 240,491 +0.00(+0.10%)
Aug 12, 2013 4.176 4.204 4.157 4.174 179,924 -0.01(-0.25%)
Aug 09, 2013 4.172 4.198 4.139 4.185 107,052 +0.03(+0.61%)
Aug 08, 2013 4.138 4.200 4.113 4.159 180,531 +0.06(+1.50%)
Aug 07, 2013 4.102 4.132 4.081 4.098 168,011 -0.02(-0.46%)
Aug 06, 2013 4.100 4.138 4.077 4.117 148,071 +0.02(+0.47%)
Aug 05, 2013 4.049 4.117 4.045 4.098 526,861 +0.04(+1.00%)
Aug 02, 2013 4.040 4.062 4.015 4.057 219,563 +0.03(+0.74%)
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.