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

New Germany Fund (NY: GF )

8.790 +0.100 (+1.15%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 24, 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, 2010 2.683 2.718 2.673 2.699 195,094 -0.03(-1.23%)
Nov 29, 2010 2.722 2.737 2.670 2.733 190,804 -0.03(-1.17%)
Nov 26, 2010 2.746 2.791 2.746 2.765 47,556 -0.04(-1.32%)
Nov 24, 2010 2.812 2.802 2.802 2.802 245,026 +0.03(+1.01%)
Nov 23, 2010 2.774 2.791 2.752 2.774 181,983 -0.06(-1.98%)
Nov 22, 2010 2.815 2.834 2.815 2.830 214,106 -0.01(-0.39%)
Nov 19, 2010 2.845 2.849 2.817 2.841 152,031 +0.01(+0.46%)
Nov 18, 2010 2.860 2.860 2.826 2.828 193,511 +0.05(+1.68%)
Nov 17, 2010 2.778 2.793 2.767 2.782 190,686 +0.02(+0.88%)
Nov 16, 2010 2.841 2.845 2.757 2.757 83,767 -0.11(-3.72%)
Nov 15, 2010 2.871 2.877 2.858 2.864 212,015 +0.02(+0.86%)
Nov 12, 2010 2.849 2.892 2.810 2.840 375,328 -0.06(-2.19%)
Nov 11, 2010 2.916 2.922 2.901 2.903 175,050 -0.05(-1.65%)
Nov 10, 2010 2.961 2.965 2.927 2.952 198,657 +0.00(+0.13%)
Nov 09, 2010 2.995 2.995 2.926 2.948 155,722 -0.03(-0.88%)
Nov 08, 2010 2.970 3.004 2.959 2.974 282,226 -0.03(-0.87%)
Nov 05, 2010 2.987 3.021 2.961 3.000 274,138 -0.00(-0.06%)
Nov 04, 2010 2.989 3.032 2.989 3.002 349,715 +0.05(+1.58%)
Nov 03, 2010 2.939 2.955 2.922 2.955 154,385 +0.01(+0.19%)
Nov 02, 2010 2.937 2.954 2.920 2.950 225,035 +0.03(+1.15%)
Nov 01, 2010 2.927 2.927 2.901 2.916 98,622 +0.01(+0.45%)
Oct 29, 2010 2.920 2.924 2.866 2.903 202,434 -0.03(-0.96%)
Oct 28, 2010 2.948 2.961 2.912 2.931 493,262 +0.01(+0.26%)
Oct 27, 2010 2.929 2.952 2.899 2.924 281,092 -0.02(-0.76%)
Oct 25, 2010 2.955 2.969 2.923 2.946 257,287 +0.04(+1.22%)
Oct 22, 2010 2.894 2.933 2.875 2.911 763,715 +0.04(+1.30%)
Oct 21, 2010 2.864 2.890 2.839 2.873 219,889 +0.03(+1.19%)
Oct 20, 2010 2.825 2.856 2.815 2.840 591,767 +0.03(+1.13%)
Oct 19, 2010 2.853 2.853 2.798 2.808 146,275 -0.06(-2.02%)
Oct 18, 2010 2.828 2.866 2.828 2.866 141,701 +0.02(+0.72%)
Oct 15, 2010 2.851 2.876 2.834 2.845 265,284 +0.01(+0.20%)
Oct 14, 2010 2.834 2.841 2.817 2.840 179,511 +0.02(+0.86%)
Oct 13, 2010 2.810 2.832 2.797 2.815 282,911 +0.04(+1.62%)
Oct 12, 2010 2.772 2.785 2.746 2.770 215,802 +0.01(+0.47%)
Oct 11, 2010 2.798 2.808 2.720 2.757 161,548 -0.03(-0.94%)
Oct 08, 2010 2.783 2.800 2.770 2.783 75,298 +0.03(+0.95%)
Oct 07, 2010 2.748 2.776 2.712 2.757 404,868 +0.03(+1.03%)
Oct 06, 2010 2.780 2.780 2.703 2.729 211,624 -0.05(-1.88%)
Oct 05, 2010 2.763 2.789 2.733 2.782 795,325 +0.05(+1.78%)
Oct 04, 2010 2.699 2.733 2.699 2.733 628,288 -0.01(-0.20%)
Oct 01, 2010 2.739 2.813 2.716 2.739 250,424 +0.04(+1.67%)
Sep 30, 2010 2.681 2.697 2.632 2.694 217,193 +0.04(+1.55%)
Sep 29, 2010 2.669 2.673 2.653 2.653 72,324 -0.01(-0.56%)
Sep 28, 2010 2.649 2.671 2.630 2.668 213,550 +0.04(+1.35%)
Sep 27, 2010 2.619 2.662 2.615 2.632 174,472 +0.00(+0.14%)
Sep 24, 2010 2.591 2.707 2.591 2.628 323,069 +0.07(+2.55%)
Sep 23, 2010 2.516 2.597 2.516 2.563 174,702 +0.00(+0.00%)
Sep 22, 2010 2.567 2.591 2.561 2.563 119,587 -0.01(-0.22%)
Sep 21, 2010 2.544 2.570 2.544 2.568 264,289 +0.02(+0.91%)
Sep 20, 2010 2.522 2.559 2.522 2.545 313,783 +0.03(+1.31%)
Sep 17, 2010 2.512 2.524 2.507 2.512 212,180 -0.00(-0.15%)
Sep 15, 2010 2.492 2.518 2.492 2.516 58,480 +0.01(+0.45%)
Sep 14, 2010 2.475 2.505 2.471 2.505 459,775 +0.02(+0.83%)
Sep 13, 2010 2.473 2.494 2.473 2.484 151,726 +0.03(+1.37%)
Sep 10, 2010 2.423 2.453 2.423 2.451 94,364 -0.00(-0.08%)
Sep 09, 2010 2.443 2.454 2.443 2.453 146,805 +0.03(+1.23%)
Sep 08, 2010 2.370 2.425 2.370 2.423 229,919 +0.01(+0.31%)
Sep 07, 2010 2.430 2.430 2.402 2.415 137,796 -0.01(-0.39%)
Sep 03, 2010 2.410 2.430 2.410 2.425 81,846 +0.04(+1.79%)
Sep 02, 2010 2.355 2.397 2.355 2.382 78,829 +0.02(+0.73%)
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.