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 (%)
Jun 30, 2010 2.153 2.168 2.142 2.142 92,786 -0.02(-0.95%)
Jun 29, 2010 2.191 2.196 2.154 2.163 131,596 -0.06(-2.69%)
Jun 25, 2010 2.223 2.223 2.193 2.223 161,403 -0.01(-0.50%)
Jun 24, 2010 2.254 2.254 2.219 2.234 214,224 -0.03(-1.16%)
Jun 23, 2010 2.225 2.273 2.210 2.260 302,281 +0.02(+1.00%)
Jun 22, 2010 2.234 2.253 2.230 2.238 131,157 -0.01(-0.50%)
Jun 21, 2010 2.268 2.268 2.230 2.249 162,800 +0.03(+1.52%)
Jun 18, 2010 2.215 2.217 2.195 2.215 48,776 +0.01(+0.34%)
Jun 17, 2010 2.217 2.217 2.189 2.208 92,192 +0.01(+0.51%)
Jun 16, 2010 2.172 2.204 2.172 2.196 106,486 -0.01(-0.59%)
Jun 15, 2010 2.174 2.215 2.174 2.210 288,330 +0.06(+2.96%)
Jun 14, 2010 2.133 2.155 2.133 2.146 324,621 +0.03(+1.32%)
Jun 11, 2010 2.077 2.118 2.077 2.118 98,424 +0.01(+0.27%)
Jun 10, 2010 2.077 2.125 2.077 2.112 185,369 +0.08(+4.05%)
Jun 09, 2010 2.053 2.056 2.030 2.030 116,243 -0.01(-0.73%)
Jun 08, 2010 2.026 2.045 2.010 2.045 25,955 +0.01(+0.74%)
Jun 07, 2010 2.071 2.105 2.030 2.030 93,834 -0.02(-0.82%)
Jun 04, 2010 2.047 2.092 2.043 2.047 180,913 -0.07(-3.27%)
Jun 03, 2010 2.114 2.125 2.105 2.116 178,136 +0.01(+0.27%)
Jun 02, 2010 2.060 2.110 2.056 2.110 114,366 +0.04(+1.99%)
Jun 01, 2010 2.054 2.112 2.054 2.069 166,758 -0.00(-0.18%)
May 28, 2010 2.073 2.096 2.071 2.073 79,648 -0.03(-1.60%)
May 27, 2010 2.051 2.114 2.051 2.107 260,261 +0.09(+4.64%)
May 26, 2010 2.021 2.032 1.961 2.013 227,507 -0.00(-0.09%)
May 25, 2010 1.955 2.015 1.927 2.015 197,277 -0.02(-0.83%)
May 24, 2010 2.028 2.060 1.991 2.032 86,869 +0.00(+0.00%)
May 21, 2010 1.925 2.039 1.924 2.032 366,598 +0.05(+2.55%)
May 20, 2010 1.982 2.021 1.980 1.982 901,378 -0.13(-6.19%)
May 19, 2010 2.148 2.159 2.062 2.112 339,310 -0.03(-1.31%)
May 18, 2010 2.249 2.249 2.129 2.140 126,108 -0.07(-3.21%)
May 17, 2010 2.200 2.238 2.159 2.211 175,601 +0.01(+0.51%)
May 14, 2010 2.200 2.269 2.172 2.200 258,967 -0.08(-3.45%)
May 13, 2010 2.253 2.281 2.253 2.279 137,625 +0.01(+0.33%)
May 12, 2010 2.247 2.271 2.245 2.271 105,608 +0.05(+2.27%)
May 11, 2010 2.230 2.237 2.213 2.221 307,684 -0.00(-0.17%)
May 10, 2010 2.239 2.241 2.196 2.225 331,981 +0.07(+3.21%)
May 07, 2010 2.187 2.194 2.129 2.155 316,570 -0.05(-2.21%)
May 06, 2010 2.232 2.247 2.178 2.204 443,641 -0.06(-2.72%)
May 05, 2010 2.275 2.288 2.266 2.266 226,602 -0.07(-2.88%)
May 04, 2010 2.344 2.355 2.325 2.333 369,379 -0.08(-3.33%)
May 03, 2010 2.398 2.417 2.395 2.413 52,526 +0.01(+0.23%)
Apr 30, 2010 2.423 2.441 2.398 2.408 106,989 -0.03(-1.08%)
Apr 29, 2010 2.436 2.439 2.423 2.434 325,525 +0.01(+0.31%)
Apr 28, 2010 2.439 2.447 2.408 2.426 525,247 +0.02(+0.65%)
Apr 27, 2010 2.452 2.459 2.403 2.411 271,671 -0.06(-2.41%)
Apr 26, 2010 2.420 2.472 2.420 2.470 182,748 +0.04(+1.53%)
Apr 23, 2010 2.407 2.433 2.405 2.433 153,408 +0.01(+0.23%)
Apr 22, 2010 2.407 2.431 2.396 2.428 56,187 -0.01(-0.46%)
Apr 21, 2010 2.435 2.441 2.431 2.439 162,186 +0.00(+0.15%)
Apr 20, 2010 2.444 2.444 2.431 2.435 69,885 +0.01(+0.31%)
Apr 19, 2010 2.409 2.431 2.403 2.428 171,898 -0.01(-0.23%)
Apr 16, 2010 2.478 2.478 2.416 2.433 284,331 -0.05(-2.17%)
Apr 15, 2010 2.457 2.487 2.457 2.487 58,276 -0.01(-0.22%)
Apr 14, 2010 2.465 2.493 2.465 2.493 124,718 +0.03(+1.36%)
Apr 13, 2010 2.448 2.459 2.439 2.459 42,221 +0.01(+0.23%)
Apr 12, 2010 2.435 2.457 2.435 2.454 88,804 +0.02(+0.84%)
Apr 09, 2010 2.401 2.435 2.401 2.433 128,634 +0.03(+1.24%)
Apr 08, 2010 2.394 2.405 2.383 2.403 47,146 -0.01(-0.31%)
Apr 07, 2010 2.400 2.413 2.394 2.411 160,891 -0.00(-0.08%)
Apr 06, 2010 2.385 2.416 2.375 2.413 211,513 +0.00(+0.15%)
Apr 05, 2010 2.398 2.416 2.394 2.409 91,683 +0.01(+0.62%)
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.