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

New Germany Fund (NY: GF )

8.780 +0.090 (+1.04%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 28, 2010 2.073 2.096 2.071 2.073 79,650 -0.03(-1.60%)
May 27, 2010 2.051 2.114 2.051 2.107 260,269 +0.09(+4.64%)
May 26, 2010 2.021 2.032 1.961 2.013 227,514 -0.00(-0.09%)
May 25, 2010 1.955 2.015 1.927 2.015 197,283 -0.02(-0.83%)
May 24, 2010 2.028 2.060 1.991 2.032 86,872 +0.00(+0.00%)
May 21, 2010 1.925 2.039 1.923 2.032 366,609 +0.05(+2.55%)
May 20, 2010 1.981 2.021 1.980 1.981 901,405 -0.13(-6.19%)
May 19, 2010 2.148 2.159 2.062 2.112 339,321 -0.03(-1.31%)
May 18, 2010 2.249 2.249 2.129 2.140 126,111 -0.07(-3.21%)
May 17, 2010 2.200 2.237 2.159 2.211 175,606 +0.01(+0.51%)
May 14, 2010 2.200 2.269 2.172 2.200 258,975 -0.08(-3.45%)
May 13, 2010 2.252 2.281 2.252 2.279 137,629 +0.01(+0.33%)
May 12, 2010 2.247 2.271 2.245 2.271 105,612 +0.05(+2.27%)
May 11, 2010 2.230 2.237 2.213 2.221 307,694 -0.00(-0.17%)
May 10, 2010 2.239 2.241 2.196 2.224 331,992 +0.07(+3.21%)
May 07, 2010 2.187 2.194 2.129 2.155 316,579 -0.05(-2.21%)
May 06, 2010 2.232 2.247 2.178 2.204 443,654 -0.06(-2.72%)
May 05, 2010 2.275 2.288 2.266 2.266 226,609 -0.07(-2.88%)
May 04, 2010 2.344 2.355 2.325 2.333 369,391 -0.08(-3.33%)
May 03, 2010 2.398 2.417 2.395 2.413 52,527 +0.01(+0.23%)
Apr 30, 2010 2.423 2.441 2.398 2.408 106,992 -0.03(-1.08%)
Apr 29, 2010 2.436 2.439 2.423 2.434 325,535 +0.01(+0.31%)
Apr 28, 2010 2.439 2.447 2.408 2.426 525,263 +0.02(+0.65%)
Apr 27, 2010 2.452 2.459 2.403 2.411 271,679 -0.06(-2.41%)
Apr 26, 2010 2.420 2.472 2.420 2.470 182,754 +0.04(+1.53%)
Apr 23, 2010 2.407 2.433 2.405 2.433 153,413 +0.01(+0.23%)
Apr 22, 2010 2.407 2.431 2.396 2.427 56,189 -0.01(-0.46%)
Apr 21, 2010 2.435 2.441 2.431 2.439 162,191 +0.00(+0.15%)
Apr 20, 2010 2.444 2.444 2.431 2.435 69,887 +0.01(+0.31%)
Apr 19, 2010 2.409 2.431 2.403 2.427 171,903 -0.01(-0.23%)
Apr 16, 2010 2.478 2.478 2.416 2.433 284,340 -0.05(-2.17%)
Apr 15, 2010 2.457 2.487 2.457 2.487 58,278 -0.01(-0.22%)
Apr 14, 2010 2.465 2.493 2.465 2.493 124,722 +0.03(+1.36%)
Apr 13, 2010 2.448 2.459 2.439 2.459 42,222 +0.01(+0.23%)
Apr 12, 2010 2.435 2.457 2.435 2.454 88,806 +0.02(+0.84%)
Apr 09, 2010 2.401 2.435 2.401 2.433 128,638 +0.03(+1.24%)
Apr 08, 2010 2.394 2.405 2.383 2.403 47,148 -0.01(-0.31%)
Apr 07, 2010 2.400 2.413 2.394 2.411 160,896 -0.00(-0.08%)
Apr 06, 2010 2.385 2.416 2.375 2.413 211,520 +0.00(+0.15%)
Apr 05, 2010 2.398 2.416 2.394 2.409 91,686 +0.01(+0.62%)
Apr 01, 2010 2.366 2.394 2.394 2.394 182,641 +0.04(+1.82%)
Mar 31, 2010 2.344 2.357 2.338 2.351 164,232 +0.00(+0.00%)
Mar 30, 2010 2.357 2.359 2.334 2.351 87,920 -0.01(-0.47%)
Mar 29, 2010 2.346 2.364 2.346 2.362 106,152 +0.02(+0.95%)
Mar 26, 2010 2.323 2.342 2.297 2.340 267,403 +0.03(+1.45%)
Mar 25, 2010 2.316 2.323 2.303 2.306 280,242 +0.02(+0.82%)
Mar 24, 2010 2.275 2.290 2.269 2.288 138,984 -0.02(-0.65%)
Mar 23, 2010 2.290 2.303 2.288 2.303 85,540 +0.02(+0.73%)
Mar 22, 2010 2.254 2.306 2.243 2.286 111,185 +0.00(+0.08%)
Mar 19, 2010 2.312 2.312 2.264 2.284 192,466 -0.03(-1.44%)
Mar 18, 2010 2.334 2.353 2.306 2.317 122,042 -0.02(-0.73%)
Mar 17, 2010 2.327 2.349 2.318 2.334 245,792 +0.01(+0.40%)
Mar 16, 2010 2.308 2.327 2.308 2.325 136,008 +0.02(+0.96%)
Mar 15, 2010 2.297 2.303 2.293 2.303 84,665 -0.01(-0.55%)
Mar 12, 2010 2.327 2.327 2.308 2.316 88,806 +0.01(+0.36%)
Mar 11, 2010 2.286 2.307 2.286 2.307 145,286 +0.02(+0.93%)
Mar 10, 2010 2.279 2.290 2.277 2.286 126,135 +0.02(+0.74%)
Mar 09, 2010 2.251 2.269 2.243 2.269 113,629 -0.00(-0.16%)
Mar 08, 2010 2.269 2.279 2.266 2.273 130,680 +0.00(+0.00%)
Mar 05, 2010 2.239 2.273 2.239 2.273 219,051 +0.05(+2.43%)
Mar 04, 2010 2.219 2.225 2.210 2.219 203,317 +0.00(+0.08%)
Mar 03, 2010 2.206 2.230 2.206 2.217 144,952 +0.03(+1.53%)
Mar 02, 2010 2.176 2.197 2.176 2.184 187,519 +0.03(+1.56%)
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.