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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 1.696 1.709 1.696 1.701 186,939 +0.01(+0.33%)
Mar 30, 2005 1.690 1.698 1.685 1.696 408,257 +0.00(+0.22%)
Mar 29, 2005 1.672 1.700 1.672 1.692 275,573 -0.01(-0.33%)
Mar 28, 2005 1.688 1.707 1.688 1.698 256,235 -0.01(-0.55%)
Mar 24, 2005 1.718 1.728 1.703 1.707 224,004 -0.01(-0.65%)
Mar 23, 2005 1.715 1.722 1.713 1.718 140,741 -0.01(-0.32%)
Mar 22, 2005 1.713 1.741 1.711 1.724 247,103 -0.00(-0.22%)
Mar 21, 2005 1.754 1.754 1.722 1.728 212,186 -0.03(-1.80%)
Mar 18, 2005 1.759 1.763 1.752 1.759 119,254 -0.00(-0.11%)
Mar 17, 2005 1.750 1.768 1.750 1.761 62,850 +0.00(+0.11%)
Mar 16, 2005 1.776 1.776 1.759 1.759 194,459 -0.02(-1.05%)
Mar 15, 2005 1.783 1.791 1.776 1.778 188,550 -0.01(-0.73%)
Mar 14, 2005 1.789 1.791 1.782 1.791 222,393 +0.00(+0.10%)
Mar 11, 2005 1.789 1.793 1.783 1.789 159,005 -0.01(-0.31%)
Mar 10, 2005 1.787 1.795 1.776 1.795 183,178 +0.01(+0.63%)
Mar 09, 2005 1.798 1.806 1.780 1.783 412,018 -0.02(-1.24%)
Mar 08, 2005 1.796 1.808 1.787 1.806 145,576 +0.00(+0.00%)
Mar 07, 2005 1.800 1.809 1.791 1.806 142,890 -0.00(-0.10%)
Mar 04, 2005 1.796 1.817 1.796 1.808 124,626 +0.02(+0.94%)
Mar 03, 2005 1.798 1.809 1.776 1.791 206,277 -0.01(-0.52%)
Mar 02, 2005 1.796 1.813 1.787 1.800 205,203 +0.01(+0.42%)
Mar 01, 2005 1.770 1.822 1.770 1.793 289,540 +0.02(+1.37%)
Feb 28, 2005 1.768 1.772 1.761 1.768 77,891 +0.01(+0.53%)
Feb 25, 2005 1.754 1.767 1.754 1.759 241,194 +0.01(+0.42%)
Feb 24, 2005 1.757 1.757 1.744 1.752 78,965 -0.01(-0.32%)
Feb 23, 2005 1.729 1.761 1.729 1.757 164,377 +0.02(+0.96%)
Feb 22, 2005 1.744 1.757 1.739 1.741 133,758 -0.00(-0.21%)
Feb 18, 2005 1.742 1.754 1.742 1.744 110,122 -0.01(-0.53%)
Feb 17, 2005 1.735 1.763 1.733 1.754 131,609 +0.02(+1.29%)
Feb 16, 2005 1.742 1.742 1.724 1.731 192,848 -0.02(-1.06%)
Feb 15, 2005 1.759 1.759 1.744 1.750 158,468 -0.01(-0.53%)
Feb 14, 2005 1.728 1.759 1.724 1.759 153,096 +0.02(+1.39%)
Feb 11, 2005 1.731 1.741 1.715 1.735 186,401 +0.00(+0.11%)
Feb 10, 2005 1.722 1.744 1.715 1.733 132,683 +0.02(+0.98%)
Feb 09, 2005 1.709 1.716 1.709 1.716 219,169 -0.00(-0.11%)
Feb 08, 2005 1.705 1.720 1.703 1.718 901,927 +0.01(+0.76%)
Feb 07, 2005 1.701 1.713 1.701 1.705 300,284 +0.00(+0.22%)
Feb 04, 2005 1.683 1.703 1.683 1.701 106,899 +0.02(+1.22%)
Feb 03, 2005 1.681 1.692 1.675 1.681 104,213 +0.00(+0.00%)
Feb 02, 2005 1.679 1.716 1.679 1.681 365,820 +0.00(+0.00%)
Feb 01, 2005 1.675 1.685 1.664 1.681 135,906 +0.01(+0.33%)
Jan 31, 2005 1.670 1.685 1.668 1.675 114,956 -0.00(-0.22%)
Jan 28, 2005 1.677 1.683 1.670 1.679 287,929 +0.02(+1.12%)
Jan 27, 2005 1.651 1.672 1.651 1.661 113,345 +0.00(+0.22%)
Jan 26, 2005 1.647 1.657 1.647 1.657 156,319 +0.01(+0.45%)
Jan 25, 2005 1.649 1.657 1.649 1.649 188,550 -0.01(-0.45%)
Jan 24, 2005 1.657 1.657 1.647 1.657 141,815 -0.00(-0.22%)
Jan 21, 2005 1.664 1.664 1.661 1.661 42,974 -0.01(-0.56%)
Jan 20, 2005 1.675 1.675 1.664 1.670 102,601 +0.00(+0.00%)
Jan 19, 2005 1.668 1.672 1.668 1.670 69,296 +0.00(+0.09%)
Jan 18, 2005 1.685 1.685 1.662 1.668 100,990 -0.01(-0.64%)
Jan 14, 2005 1.666 1.687 1.661 1.679 152,022 +0.00(+0.21%)
Jan 13, 2005 1.662 1.685 1.661 1.676 185,864 +0.01(+0.46%)
Jan 12, 2005 1.696 1.698 1.662 1.668 150,410 -0.01(-0.44%)
Jan 11, 2005 1.692 1.692 1.674 1.675 118,179 -0.01(-0.88%)
Jan 10, 2005 1.703 1.703 1.675 1.690 162,228 +0.03(+1.68%)
Jan 07, 2005 1.662 1.672 1.662 1.662 136,981 -0.00(-0.22%)
Jan 06, 2005 1.668 1.672 1.662 1.666 1,441,257 -0.01(-0.67%)
Jan 05, 2005 1.662 1.687 1.662 1.677 141,278 +0.02(+1.01%)
Jan 04, 2005 1.694 1.694 1.659 1.661 139,129 -0.02(-1.44%)
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.