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 (%)
Dec 31, 2003 1.339 1.348 1.327 1.333 349,694 -0.01(-1.11%)
Dec 30, 2003 1.342 1.348 1.333 1.348 282,011 +0.00(+0.28%)
Dec 29, 2003 1.322 1.344 1.318 1.344 354,528 +0.02(+1.69%)
Dec 26, 2003 1.318 1.340 1.318 1.322 90,243 +0.00(+0.28%)
Dec 24, 2003 1.311 1.325 1.311 1.318 160,612 +0.00(+0.28%)
Dec 23, 2003 1.337 1.337 1.316 1.314 257,301 -0.01(-0.56%)
Dec 22, 2003 1.314 1.327 1.314 1.322 403,947 +0.01(+1.00%)
Dec 19, 2003 1.311 1.311 1.305 1.309 109,581 -0.00(-0.14%)
Dec 18, 2003 1.299 1.309 1.299 1.311 258,913 +0.00(+0.14%)
Dec 17, 2003 1.325 1.325 1.299 1.309 255,153 -0.01(-0.57%)
Dec 16, 2003 1.305 1.322 1.303 1.316 92,929 +0.00(+0.14%)
Dec 15, 2003 1.305 1.333 1.305 1.314 293,291 +0.01(+0.86%)
Dec 12, 2003 1.292 1.307 1.292 1.303 236,352 +0.00(+0.00%)
Dec 11, 2003 1.298 1.303 1.294 1.303 155,240 +0.00(+0.14%)
Dec 10, 2003 1.325 1.325 1.296 1.301 190,693 -0.02(-1.27%)
Dec 09, 2003 1.318 1.322 1.311 1.318 246,021 -0.01(-0.98%)
Dec 08, 2003 1.324 1.331 1.305 1.331 209,494 +0.01(+1.13%)
Dec 05, 2003 1.309 1.316 1.309 1.316 105,821 +0.00(+0.14%)
Dec 04, 2003 1.333 1.333 1.314 1.314 147,183 -0.02(-1.26%)
Dec 03, 2003 1.318 1.344 1.318 1.331 272,879 +0.02(+1.42%)
Dec 02, 2003 1.320 1.322 1.307 1.312 428,657 -0.03(-2.22%)
Dec 01, 2003 1.307 1.344 1.307 1.342 343,248 +0.05(+4.19%)
Nov 28, 2003 1.294 1.303 1.283 1.288 88,095 +0.01(+1.02%)
Nov 26, 2003 1.266 1.288 1.266 1.275 162,760 +0.01(+1.03%)
Nov 25, 2003 1.275 1.275 1.257 1.262 155,240 +0.00(+0.15%)
Nov 24, 2003 1.229 1.262 1.229 1.260 234,740 +0.04(+3.04%)
Nov 21, 2003 1.206 1.216 1.206 1.223 225,609 -0.01(-1.20%)
Nov 20, 2003 1.255 1.262 1.238 1.238 257,839 -0.00(-0.30%)
Nov 19, 2003 1.240 1.242 1.238 1.242 78,426 -0.01(-0.45%)
Nov 18, 2003 1.242 1.260 1.242 1.247 250,318 +0.01(+0.45%)
Nov 17, 2003 1.260 1.260 1.242 1.242 125,159 -0.03(-2.06%)
Nov 14, 2003 1.264 1.270 1.264 1.268 215,940 +0.00(+0.15%)
Nov 13, 2003 1.255 1.266 1.251 1.266 153,091 +0.01(+0.59%)
Nov 12, 2003 1.238 1.258 1.236 1.258 220,774 +0.02(+1.35%)
Nov 11, 2003 1.245 1.245 1.212 1.242 210,031 -0.00(-0.30%)
Nov 10, 2003 1.247 1.253 1.238 1.245 284,697 -0.01(-0.74%)
Nov 07, 2003 1.247 1.247 1.247 1.255 220,774 +0.02(+1.35%)
Nov 06, 2003 1.255 1.255 1.227 1.238 173,504 -0.02(-1.92%)
Nov 05, 2003 1.257 1.271 1.255 1.262 295,977 -0.02(-1.60%)
Nov 04, 2003 1.257 1.286 1.257 1.283 349,167 +0.02(+1.32%)
Nov 03, 2003 1.275 1.275 1.260 1.266 231,517 +0.04(+3.66%)
Oct 31, 2003 1.218 1.223 1.218 1.221 41,898 -0.02(-1.50%)
Oct 30, 2003 1.240 1.240 1.236 1.240 189,081 +0.01(+1.22%)
Oct 29, 2003 1.229 1.231 1.221 1.225 264,285 +0.01(+0.61%)
Oct 28, 2003 1.210 1.221 1.199 1.218 215,940 +0.02(+1.55%)
Oct 27, 2003 1.182 1.201 1.182 1.199 146,108 +0.03(+2.88%)
Oct 24, 2003 1.165 1.182 1.158 1.165 131,068 -0.02(-1.57%)
Oct 23, 2003 1.191 1.193 1.180 1.184 365,271 -0.03(-2.15%)
Oct 22, 2003 1.214 1.214 1.193 1.210 164,372 -0.01(-0.61%)
Oct 21, 2003 1.201 1.218 1.193 1.218 136,976 +0.00(+0.00%)
Oct 20, 2003 1.203 1.210 1.199 1.218 198,213 +0.03(+2.83%)
Oct 17, 2003 1.175 1.188 1.175 1.184 196,602 +0.01(+0.63%)
Oct 16, 2003 1.175 1.191 1.173 1.177 100,986 -0.00(-0.32%)
Oct 15, 2003 1.190 1.195 1.190 1.180 198,213 +0.00(+0.00%)
Oct 14, 2003 1.191 1.197 1.180 1.180 560,799 -0.01(-0.94%)
Oct 13, 2003 1.154 1.201 1.171 1.191 313,166 +0.04(+3.23%)
Oct 10, 2003 1.160 1.167 1.154 1.154 161,686 +0.00(+0.32%)
Oct 09, 2003 1.136 1.167 1.136 1.150 341,636 +0.02(+2.15%)
Oct 08, 2003 1.128 1.128 1.124 1.126 234,203 +0.01(+1.17%)
Oct 07, 2003 1.102 1.108 1.102 1.113 148,257 -0.00(-0.17%)
Oct 06, 2003 1.115 1.117 1.106 1.115 233,129 +0.00(+0.00%)
Oct 03, 2003 1.108 1.124 1.108 1.115 376,552 +0.02(+2.04%)
Oct 02, 2003 1.108 1.110 1.093 1.093 175,652 -0.01(-1.01%)
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.