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 (%)
Nov 29, 2013 4.848 4.869 4.848 4.867 25,082 +0.04(+0.88%)
Nov 27, 2013 4.816 4.837 4.816 4.825 22,640 +0.02(+0.49%)
Nov 26, 2013 4.791 4.808 4.786 4.801 60,675 +0.01(+0.18%)
Nov 25, 2013 4.795 4.812 4.784 4.793 116,731 +0.01(+0.13%)
Nov 22, 2013 4.812 4.812 4.770 4.786 58,558 -0.01(-0.18%)
Nov 21, 2013 4.810 4.810 4.792 4.795 18,024 +0.01(+0.27%)
Nov 20, 2013 4.797 4.797 4.765 4.782 28,465 -0.03(-0.53%)
Nov 19, 2013 4.797 4.833 4.793 4.808 27,458 -0.00(-0.04%)
Nov 18, 2013 4.791 4.850 4.763 4.810 193,846 +0.04(+0.94%)
Nov 15, 2013 4.782 4.831 4.763 4.765 104,046 +0.01(+0.31%)
Nov 14, 2013 4.735 4.780 4.735 4.750 104,644 -0.00(-0.04%)
Nov 13, 2013 4.735 4.755 4.733 4.752 71,798 -0.02(-0.49%)
Nov 12, 2013 4.782 4.795 4.769 4.776 71,469 -0.00(-0.09%)
Nov 11, 2013 4.776 4.780 4.772 4.780 21,930 +0.00(+0.09%)
Nov 08, 2013 4.759 4.776 4.723 4.776 106,300 -0.01(-0.13%)
Nov 07, 2013 4.786 4.840 4.782 4.782 120,386 -0.02(-0.44%)
Nov 06, 2013 4.782 4.810 4.782 4.803 371,177 +0.04(+0.76%)
Nov 05, 2013 4.784 4.784 4.723 4.767 69,469 -0.04(-0.75%)
Nov 04, 2013 4.803 4.818 4.795 4.803 143,723 +0.00(+0.09%)
Nov 01, 2013 4.837 4.837 4.787 4.799 113,588 -0.02(-0.48%)
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%)
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.