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

New Germany Fund (NY: GF )

8.410 -0.230 (-2.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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, 2009 1.160 1.193 1.160 1.191 142,342 +0.04(+3.89%)
Mar 30, 2009 1.143 1.147 1.117 1.147 308,239 -0.07(-6.03%)
Mar 26, 2009 1.203 1.220 1.203 1.220 76,424 +0.01(+0.85%)
Mar 25, 2009 1.210 1.227 1.165 1.210 174,374 +0.02(+1.40%)
Mar 24, 2009 1.191 1.195 1.173 1.193 103,015 -0.01(-1.23%)
Mar 23, 2009 1.185 1.208 1.178 1.208 129,761 +0.06(+5.53%)
Mar 20, 2009 1.170 1.175 1.143 1.145 158,312 -0.03(-2.38%)
Mar 19, 2009 1.184 1.184 1.165 1.173 235,263 -0.01(-0.75%)
Mar 18, 2009 1.119 1.186 1.108 1.182 175,255 +0.05(+4.57%)
Mar 17, 2009 1.111 1.136 1.102 1.130 86,921 +0.02(+1.67%)
Mar 16, 2009 1.121 1.150 1.111 1.111 69,581 +0.02(+1.53%)
Mar 13, 2009 1.130 1.130 1.089 1.095 0 -0.02(-2.16%)
Mar 12, 2009 1.072 1.130 1.059 1.119 209,516 +0.03(+2.56%)
Mar 11, 2009 1.085 1.100 1.082 1.091 252,958 +0.02(+2.09%)
Mar 10, 2009 1.016 1.077 1.016 1.069 338,526 +0.08(+8.22%)
Mar 09, 2009 0.9848 1.007 0.9810 0.9874 335,663 -0.02(-1.78%)
Mar 06, 2009 1.054 1.054 0.9866 1.005 0 -0.04(-3.91%)
Mar 05, 2009 1.069 1.069 1.033 1.046 234,871 -0.05(-4.75%)
Mar 04, 2009 1.083 1.111 1.083 1.098 766,235 +0.03(+2.61%)
Mar 02, 2009 1.046 1.104 1.046 1.070 805,052 -0.05(-4.17%)
Feb 27, 2009 1.108 1.131 1.098 1.117 0 -0.02(-2.12%)
Feb 26, 2009 1.167 1.180 1.141 1.141 89,327 +0.00(+0.33%)
Feb 25, 2009 1.150 1.154 1.102 1.137 216,661 -0.04(-3.32%)
Feb 24, 2009 1.115 1.193 1.100 1.177 468,760 +0.08(+7.30%)
Feb 23, 2009 1.163 1.163 1.096 1.096 455,422 -0.07(-6.06%)
Feb 20, 2009 1.175 1.184 1.141 1.167 0 -0.03(-2.79%)
Feb 19, 2009 1.240 1.251 1.197 1.201 211,004 -0.01(-0.92%)
Feb 18, 2009 1.210 1.238 1.201 1.212 324,317 -0.02(-1.81%)
Feb 17, 2009 1.242 1.242 1.210 1.234 222,145 -0.07(-5.42%)
Feb 13, 2009 1.305 1.316 1.296 1.305 165,263 -0.01(-0.43%)
Feb 12, 2009 1.301 1.320 1.284 1.311 347,250 -0.03(-2.22%)
Feb 11, 2009 1.338 1.361 1.318 1.340 257,105 +0.03(+2.13%)
Feb 10, 2009 1.374 1.379 1.307 1.312 164,989 -0.07(-5.24%)
Feb 09, 2009 1.387 1.396 1.376 1.385 169,319 -0.01(-0.67%)
Feb 06, 2009 1.359 1.398 1.351 1.394 112,136 +0.06(+4.61%)
Feb 05, 2009 1.275 1.333 1.275 1.333 262,789 +0.06(+4.37%)
Feb 04, 2009 1.299 1.316 1.277 1.277 299,886 -0.01(-1.01%)
Feb 03, 2009 1.247 1.299 1.234 1.290 447,622 +0.06(+5.00%)
Feb 02, 2009 1.212 1.229 1.209 1.229 313,187 -0.01(-1.05%)
Jan 30, 2009 1.253 1.273 1.242 1.242 0 -0.02(-1.33%)
Jan 29, 2009 1.288 1.288 1.258 1.258 474,524 -0.05(-4.11%)
Jan 28, 2009 1.305 1.333 1.301 1.312 1,056,979 +0.04(+3.37%)
Jan 27, 2009 1.257 1.270 1.238 1.270 697,400 +0.03(+2.09%)
Jan 26, 2009 1.242 1.257 1.236 1.244 489,651 +0.01(+0.75%)
Jan 23, 2009 1.197 1.236 1.184 1.234 459,435 -0.01(-0.45%)
Jan 22, 2009 1.238 1.253 1.210 1.240 295,600 -0.04(-3.20%)
Jan 21, 2009 1.230 1.281 1.210 1.281 420,623 +0.07(+5.52%)
Jan 20, 2009 1.249 1.253 1.214 1.214 392,410 -0.09(-6.99%)
Jan 16, 2009 1.322 1.322 1.277 1.305 0 +0.01(+0.86%)
Jan 15, 2009 1.296 1.303 1.264 1.294 447,579 +0.01(+0.43%)
Jan 14, 2009 1.305 1.305 1.277 1.288 478,730 -0.07(-4.94%)
Jan 13, 2009 1.361 1.365 1.329 1.355 885,505 -0.03(-2.15%)
Jan 12, 2009 1.430 1.430 1.383 1.385 332,918 -0.05(-3.50%)
Jan 09, 2009 1.504 1.519 1.435 1.435 544,003 -0.08(-5.28%)
Jan 08, 2009 1.508 1.525 1.500 1.515 600,353 -0.01(-0.42%)
Jan 07, 2009 1.519 1.551 1.508 1.522 282,508 -0.04(-2.57%)
Jan 06, 2009 1.554 1.579 1.536 1.562 566,199 +0.02(+1.26%)
Jan 05, 2009 1.549 1.564 1.517 1.542 386,716 -0.03(-2.06%)
Jan 02, 2009 1.493 1.580 1.493 1.575 0 +0.08(+5.62%)
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.