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

New Germany Fund (NY: GF )

8.695 -0.001 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 30, 2003 0.8563 0.8787 0.8563 0.8750 868,058 +0.02(+2.40%)
May 29, 2003 0.8545 0.8750 0.8545 0.8545 398,039 +0.00(+0.00%)
May 28, 2003 0.8638 0.8657 0.8545 0.8545 344,322 +0.01(+0.66%)
May 27, 2003 0.8228 0.8545 0.8228 0.8489 798,226 +0.02(+2.47%)
May 23, 2003 0.8284 0.8377 0.8247 0.8284 348,082 +0.00(+0.00%)
May 22, 2003 0.8210 0.8359 0.8210 0.8284 114,953 -0.00(-0.22%)
May 21, 2003 0.8284 0.8303 0.8191 0.8303 269,656 -0.01(-0.89%)
May 20, 2003 0.8210 0.8433 0.8210 0.8377 306,183 +0.02(+2.74%)
May 19, 2003 0.8377 0.8377 0.8154 0.8154 477,539 -0.04(-4.58%)
May 16, 2003 0.8470 0.8582 0.8415 0.8545 63,922 +0.02(+2.00%)
May 15, 2003 0.8470 0.8508 0.8377 0.8377 192,304 +0.00(+0.00%)
May 14, 2003 0.8526 0.8526 0.8340 0.8377 181,561 +0.01(+1.35%)
May 13, 2003 0.8321 0.8359 0.8247 0.8266 243,335 -0.00(-0.45%)
May 12, 2003 0.8210 0.8340 0.8173 0.8303 408,245 -0.01(-1.11%)
May 09, 2003 0.8135 0.8415 0.8135 0.8396 342,711 +0.03(+4.16%)
May 08, 2003 0.8135 0.8173 0.8042 0.8061 176,727 -0.01(-1.59%)
May 07, 2003 0.8210 0.8284 0.8154 0.8191 197,139 -0.01(-1.12%)
May 06, 2003 0.8247 0.8470 0.8173 0.8284 352,917 +0.01(+1.60%)
May 05, 2003 0.8135 0.8173 0.7949 0.8154 471,630 +0.01(+0.92%)
May 02, 2003 0.7931 0.8098 0.7931 0.8079 204,122 +0.01(+1.88%)
May 01, 2003 0.7931 0.7931 0.7893 0.7931 139,662 -0.00(-0.23%)
Apr 30, 2003 0.7912 0.7949 0.7893 0.7949 214,865 +0.01(+1.18%)
Apr 29, 2003 0.7819 0.8005 0.7819 0.7856 151,480 -0.00(-0.47%)
Apr 28, 2003 0.7782 0.7912 0.7782 0.7893 375,478 +0.01(+1.68%)
Apr 25, 2003 0.7707 0.7819 0.7707 0.7763 219,700 -0.00(-0.48%)
Apr 24, 2003 0.7707 0.7856 0.7670 0.7800 128,382 -0.01(-0.71%)
Apr 23, 2003 0.7819 0.7856 0.7707 0.7856 169,206 +0.00(+0.00%)
Apr 22, 2003 0.7744 0.7856 0.7651 0.7856 139,125 +0.01(+1.44%)
Apr 21, 2003 0.7726 0.7837 0.7633 0.7744 313,166 +0.02(+2.72%)
Apr 17, 2003 0.7465 0.7726 0.7465 0.7540 232,592 +0.01(+1.76%)
Apr 16, 2003 0.7614 0.7670 0.7409 0.7409 234,203 -0.02(-2.45%)
Apr 15, 2003 0.7391 0.7633 0.7391 0.7595 397,501 +0.02(+3.03%)
Apr 14, 2003 0.7167 0.7391 0.7149 0.7372 293,291 +0.02(+3.39%)
Apr 11, 2003 0.7205 0.7260 0.7130 0.7130 243,335 -0.00(-0.52%)
Apr 10, 2003 0.7167 0.7242 0.7149 0.7167 222,923 +0.00(+0.52%)
Apr 09, 2003 0.7130 0.7242 0.7130 0.7130 180,487 +0.01(+1.06%)
Apr 08, 2003 0.6888 0.7111 0.6888 0.7056 167,595 -0.00(-0.26%)
Apr 07, 2003 0.7167 0.7205 0.7074 0.7074 452,292 +0.01(+1.06%)
Apr 04, 2003 0.6962 0.7000 0.6925 0.7000 229,369 +0.01(+1.90%)
Apr 03, 2003 0.6888 0.6888 0.6814 0.6869 240,112 +0.00(+0.00%)
Apr 02, 2003 0.6795 0.6925 0.6795 0.6869 77,351 +0.01(+2.22%)
Apr 01, 2003 0.6646 0.6776 0.6646 0.6720 98,838 +0.01(+1.98%)
Mar 31, 2003 0.6534 0.6590 0.6516 0.6590 203,048 -0.01(-1.94%)
Mar 28, 2003 0.6590 0.6739 0.6534 0.6720 92,392 +0.01(+1.12%)
Mar 27, 2003 0.6572 0.6646 0.6516 0.6646 138,051 +0.00(+0.56%)
Mar 26, 2003 0.6646 0.6683 0.6609 0.6609 107,970 -0.00(-0.56%)
Mar 25, 2003 0.6534 0.6702 0.6534 0.6646 188,007 +0.01(+2.29%)
Mar 24, 2003 0.6702 0.6758 0.6478 0.6497 237,963 -0.04(-5.68%)
Mar 21, 2003 0.6981 0.6981 0.6814 0.6888 149,331 +0.01(+1.93%)
Mar 20, 2003 0.6702 0.6888 0.6646 0.6758 78,426 +0.00(+0.28%)
Mar 19, 2003 0.6888 0.6888 0.6739 0.6739 107,432 -0.00(-0.55%)
Mar 18, 2003 0.6869 0.6869 0.6702 0.6776 112,804 -0.01(-1.35%)
Mar 17, 2003 0.6516 0.6981 0.6460 0.6869 371,180 +0.02(+3.65%)
Mar 14, 2003 0.6627 0.6683 0.6572 0.6627 239,575 +0.00(+0.56%)
Mar 13, 2003 0.6534 0.6702 0.6516 0.6590 174,578 +0.01(+1.43%)
Mar 12, 2003 0.6497 0.6497 0.6274 0.6497 143,960 -0.00(-0.29%)
Mar 11, 2003 0.6553 0.6590 0.6516 0.6516 113,878 +0.00(+0.00%)
Mar 10, 2003 0.6720 0.6720 0.6516 0.6516 214,865 -0.02(-3.05%)
Mar 07, 2003 0.6590 0.6739 0.6590 0.6720 100,449 +0.01(+1.40%)
Mar 06, 2003 0.6609 0.6702 0.6609 0.6627 206,808 -0.01(-1.11%)
Mar 05, 2003 0.6627 0.6720 0.6627 0.6702 118,176 +0.00(+0.56%)
Mar 04, 2003 0.6627 0.6720 0.6627 0.6665 86,483 -0.01(-0.83%)
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.