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: 7:00 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, 2011 3.246 3.263 3.242 3.255 99,000 +0.01(+0.17%)
Mar 30, 2011 3.212 3.249 3.212 3.249 353,180 +0.06(+1.88%)
Mar 29, 2011 3.180 3.201 3.157 3.189 316,907 -0.00(-0.06%)
Mar 28, 2011 3.212 3.212 3.189 3.191 121,672 -0.02(-0.53%)
Mar 25, 2011 3.200 3.219 3.189 3.208 175,583 +0.00(+0.12%)
Mar 24, 2011 3.174 3.206 3.152 3.204 445,686 +0.05(+1.73%)
Mar 23, 2011 3.142 3.159 3.135 3.150 157,705 -0.01(-0.38%)
Mar 22, 2011 3.189 3.189 3.154 3.162 83,508 -0.01(-0.28%)
Mar 21, 2011 3.149 3.171 3.148 3.171 201,425 +0.10(+3.38%)
Mar 18, 2011 3.079 3.092 3.054 3.067 212,655 +0.05(+1.55%)
Mar 17, 2011 3.015 3.037 3.007 3.020 295,029 +0.11(+3.74%)
Mar 16, 2011 2.958 2.972 2.895 2.911 496,795 -0.05(-1.71%)
Mar 15, 2011 2.949 2.976 2.863 2.962 659,908 -0.08(-2.71%)
Mar 14, 2011 3.049 3.049 3.007 3.045 220,661 -0.03(-1.10%)
Mar 11, 2011 3.058 3.085 3.011 3.079 335,265 -0.02(-0.61%)
Mar 10, 2011 3.067 3.116 3.060 3.097 500,806 -0.09(-2.77%)
Mar 09, 2011 3.187 3.187 3.176 3.186 124,293 -0.00(-0.06%)
Mar 08, 2011 3.171 3.193 3.171 3.187 373,519 +0.00(+0.00%)
Mar 07, 2011 3.208 3.227 3.178 3.187 257,467 +0.00(+0.00%)
Mar 04, 2011 3.219 3.219 3.167 3.187 204,627 -0.02(-0.64%)
Mar 03, 2011 3.199 3.210 3.180 3.208 229,766 +0.02(+0.71%)
Mar 02, 2011 3.148 3.189 3.148 3.186 496,486 +0.05(+1.43%)
Mar 01, 2011 3.172 3.172 3.126 3.141 128,267 -0.02(-0.59%)
Feb 28, 2011 3.124 3.159 3.122 3.159 250,073 +0.08(+2.50%)
Feb 25, 2011 3.082 3.105 3.075 3.082 295,087 +0.01(+0.37%)
Feb 24, 2011 3.082 3.085 3.045 3.071 318,772 -0.03(-0.91%)
Feb 23, 2011 3.114 3.146 3.079 3.099 227,358 -0.01(-0.36%)
Feb 22, 2011 3.133 3.137 3.086 3.110 453,240 -0.06(-1.84%)
Feb 18, 2011 3.178 3.184 3.146 3.169 392,772 -0.02(-0.76%)
Feb 17, 2011 3.186 3.195 3.171 3.193 224,769 -0.00(-0.06%)
Feb 16, 2011 3.165 3.195 3.154 3.195 213,821 +0.03(+0.89%)
Feb 15, 2011 3.172 3.182 3.157 3.167 109,649 +0.01(+0.18%)
Feb 14, 2011 3.161 3.189 3.148 3.161 182,732 -0.02(-0.47%)
Feb 11, 2011 3.146 3.178 3.146 3.176 133,887 +0.01(+0.42%)
Feb 10, 2011 3.146 3.176 3.139 3.163 131,373 -0.01(-0.30%)
Feb 09, 2011 3.171 3.202 3.157 3.172 390,545 -0.02(-0.59%)
Feb 08, 2011 3.180 3.199 3.172 3.191 170,698 +0.02(+0.77%)
Feb 07, 2011 3.144 3.178 3.139 3.167 220,800 +0.02(+0.72%)
Feb 04, 2011 3.159 3.159 3.122 3.144 175,087 -0.01(-0.30%)
Feb 03, 2011 3.135 3.157 3.123 3.154 154,253 +0.01(+0.24%)
Feb 02, 2011 3.137 3.156 3.131 3.146 290,303 -0.02(-0.65%)
Feb 01, 2011 3.137 3.167 3.079 3.167 200,067 +0.05(+1.50%)
Jan 31, 2011 3.124 3.133 3.110 3.120 235,705 +0.00(+0.00%)
Jan 28, 2011 3.167 3.184 3.114 3.120 648,460 -0.02(-0.72%)
Jan 27, 2011 3.116 3.146 3.116 3.142 493,530 +0.05(+1.45%)
Jan 26, 2011 3.079 3.097 3.065 3.097 685,382 +0.08(+2.74%)
Jan 25, 2011 3.024 3.047 3.007 3.015 167,496 -0.02(-0.56%)
Jan 24, 2011 3.047 3.047 3.022 3.032 165,206 +0.01(+0.25%)
Jan 21, 2011 3.054 3.056 3.024 3.024 594,277 -0.01(-0.43%)
Jan 20, 2011 3.047 3.049 3.018 3.037 612,219 +0.00(+0.00%)
Jan 19, 2011 3.050 3.050 3.030 3.037 155,414 -0.02(-0.55%)
Jan 18, 2011 3.018 3.054 3.018 3.054 92,250 +0.03(+1.06%)
Jan 14, 2011 2.987 3.022 2.987 3.022 91,957 +0.02(+0.69%)
Jan 13, 2011 2.987 3.009 2.987 3.002 128,480 +0.04(+1.20%)
Jan 12, 2011 2.949 2.975 2.949 2.966 188,017 +0.06(+1.94%)
Jan 11, 2011 2.932 2.932 2.896 2.910 207,700 -0.00(-0.06%)
Jan 10, 2011 2.927 2.930 2.900 2.911 315,980 -0.05(-1.65%)
Jan 07, 2011 2.966 2.977 2.945 2.960 256,417 -0.02(-0.50%)
Jan 06, 2011 2.998 2.998 2.958 2.975 236,025 -0.01(-0.25%)
Jan 05, 2011 2.968 2.989 2.962 2.983 140,631 -0.04(-1.18%)
Jan 04, 2011 3.002 3.024 3.000 3.018 276,804 +0.02(+0.75%)
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.