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

New Germany Fund (NY: GF )

8.819 +0.129 (+1.48%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Feb 26, 2010 2.102 2.113 2.092 2.111 254,132 +0.02(+0.80%)
Feb 25, 2010 2.094 2.122 2.081 2.094 456,530 -0.07(-3.02%)
Feb 24, 2010 2.135 2.169 2.130 2.159 127,286 +0.02(+0.87%)
Feb 23, 2010 2.159 2.161 2.130 2.141 188,319 -0.03(-1.46%)
Feb 22, 2010 2.178 2.180 2.159 2.173 147,725 -0.01(-0.60%)
Feb 19, 2010 2.154 2.189 2.154 2.186 69,267 +0.01(+0.43%)
Feb 18, 2010 2.158 2.180 2.158 2.176 64,309 +0.03(+1.39%)
Feb 17, 2010 2.148 2.154 2.139 2.146 234,461 +0.01(+0.44%)
Feb 16, 2010 2.094 2.143 2.094 2.137 358,783 +0.04(+1.77%)
Feb 12, 2010 2.083 2.100 2.100 2.100 246,558 -0.02(-1.14%)
Feb 11, 2010 2.098 2.137 2.085 2.124 250,920 +0.01(+0.53%)
Feb 10, 2010 2.100 2.119 2.094 2.113 132,228 -0.00(-0.09%)
Feb 09, 2010 2.098 2.126 2.087 2.115 119,519 +0.06(+2.71%)
Feb 08, 2010 2.066 2.078 2.059 2.059 342,184 -0.03(-1.34%)
Feb 05, 2010 2.122 2.122 2.031 2.087 483,947 -0.06(-2.61%)
Feb 04, 2010 2.169 2.191 2.141 2.143 329,432 -0.09(-4.00%)
Feb 03, 2010 2.238 2.241 2.221 2.232 167,713 -0.01(-0.35%)
Feb 02, 2010 2.213 2.256 2.212 2.240 155,562 +0.03(+1.37%)
Feb 01, 2010 2.193 2.210 2.187 2.210 62,778 +0.04(+1.89%)
Jan 29, 2010 2.195 2.208 2.156 2.169 224,148 -0.01(-0.43%)
Jan 28, 2010 2.215 2.215 2.173 2.178 101,626 -0.02(-1.10%)
Jan 27, 2010 2.197 2.204 2.176 2.202 184,424 -0.01(-0.59%)
Jan 26, 2010 2.234 2.241 2.213 2.215 183,812 -0.04(-1.65%)
Jan 25, 2010 2.227 2.253 2.227 2.253 160,408 +0.03(+1.43%)
Jan 22, 2010 2.254 2.256 2.221 2.221 137,213 -0.05(-2.19%)
Jan 21, 2010 2.316 2.316 2.251 2.271 118,842 -0.05(-2.26%)
Jan 20, 2010 2.348 2.348 2.295 2.323 198,885 -0.06(-2.58%)
Jan 19, 2010 2.338 2.385 2.327 2.385 203,972 -0.02(-0.70%)
Jan 15, 2010 2.361 2.401 2.401 2.401 391,055 +0.01(+0.62%)
Jan 14, 2010 2.370 2.388 2.370 2.387 118,450 +0.02(+0.79%)
Jan 13, 2010 2.357 2.369 2.353 2.368 100,874 +0.02(+0.95%)
Jan 12, 2010 2.349 2.349 2.338 2.346 96,641 -0.03(-1.18%)
Jan 11, 2010 2.364 2.375 2.357 2.374 108,458 +0.02(+1.03%)
Jan 08, 2010 2.346 2.353 2.346 2.349 112,353 +0.00(+0.08%)
Jan 07, 2010 2.325 2.357 2.325 2.348 114,872 +0.00(+0.20%)
Jan 06, 2010 2.327 2.346 2.327 2.343 107,384 +0.03(+1.41%)
Jan 05, 2010 2.308 2.316 2.307 2.310 207,066 +0.02(+0.73%)
Jan 04, 2010 2.258 2.303 2.258 2.294 151,136 +0.06(+2.75%)
Dec 31, 2009 2.238 2.232 2.232 2.232 69,294 -0.00(-0.08%)
Dec 30, 2009 2.234 2.235 2.219 2.234 70,357 -0.01(-0.33%)
Dec 29, 2009 2.273 2.273 2.236 2.241 138,808 -0.02(-0.82%)
Dec 28, 2009 2.282 2.284 2.260 2.260 137,814 -0.02(-1.06%)
Dec 24, 2009 2.295 2.295 2.284 2.284 8,863 +0.00(+0.00%)
Dec 23, 2009 2.273 2.284 2.269 2.284 56,445 +0.01(+0.57%)
Dec 22, 2009 2.273 2.275 2.269 2.271 106,202 +0.00(+0.08%)
Dec 21, 2009 2.260 2.269 2.260 2.269 195,968 +0.01(+0.49%)
Dec 18, 2009 2.264 2.264 2.249 2.258 117,182 +0.00(+0.21%)
Dec 17, 2009 2.260 2.261 2.247 2.253 83,679 -0.04(-1.67%)
Dec 16, 2009 2.295 2.310 2.292 2.292 156,997 +0.01(+0.49%)
Dec 15, 2009 2.260 2.284 2.249 2.280 48,001 -0.00(-0.16%)
Dec 14, 2009 2.292 2.299 2.284 2.284 192,734 +0.01(+0.57%)
Dec 11, 2009 2.294 2.307 2.271 2.271 166,837 -0.02(-0.81%)
Dec 10, 2009 2.294 2.299 2.285 2.290 109,731 +0.01(+0.57%)
Dec 09, 2009 2.290 2.290 2.266 2.277 409,255 -0.03(-1.21%)
Dec 08, 2009 2.305 2.308 2.301 2.305 92,531 -0.04(-1.67%)
Dec 07, 2009 2.329 2.348 2.329 2.344 164,372 +0.00(+0.08%)
Dec 04, 2009 2.359 2.366 2.338 2.342 369,042 -0.01(-0.24%)
Dec 03, 2009 2.355 2.358 2.348 2.348 208,505 -0.00(-0.08%)
Dec 02, 2009 2.344 2.349 2.336 2.349 187,653 +0.01(+0.48%)
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.