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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 1.015 1.029 1.007 1.028 347,545 +0.00(+0.18%)
Jul 30, 2003 1.016 1.028 1.011 1.026 141,811 +0.01(+0.92%)
Jul 29, 2003 1.033 1.033 1.009 1.016 318,538 -0.02(-1.62%)
Jul 28, 2003 1.022 1.033 1.016 1.033 451,218 +0.03(+2.97%)
Jul 25, 2003 1.002 1.009 0.9867 1.003 152,554 +0.04(+3.65%)
Jul 24, 2003 0.9736 1.005 0.9680 0.9680 236,889 +0.00(+0.39%)
Jul 23, 2003 0.9680 0.9736 0.9625 0.9643 40,824 +0.01(+0.58%)
Jul 22, 2003 0.9420 0.9774 0.9420 0.9587 106,358 +0.01(+0.78%)
Jul 21, 2003 0.9587 0.9662 0.9513 0.9513 75,740 -0.02(-1.73%)
Jul 18, 2003 0.9587 0.9718 0.9569 0.9680 78,963 +0.01(+0.78%)
Jul 17, 2003 0.9494 0.9643 0.9494 0.9606 158,463 -0.01(-0.77%)
Jul 16, 2003 0.9643 0.9699 0.9643 0.9680 87,020 +0.01(+0.58%)
Jul 15, 2003 0.9774 0.9774 0.9625 0.9625 99,375 +0.00(+0.00%)
Jul 14, 2003 0.9420 0.9774 0.9420 0.9625 502,786 +0.02(+2.17%)
Jul 11, 2003 0.9383 0.9383 0.9383 0.9420 74,128 +0.01(+0.60%)
Jul 10, 2003 0.9383 0.9513 0.9364 0.9364 143,422 -0.01(-1.37%)
Jul 09, 2003 0.9494 0.9606 0.9345 0.9494 89,169 -0.00(-0.20%)
Jul 08, 2003 0.9476 0.9569 0.9383 0.9513 212,180 +0.00(+0.20%)
Jul 07, 2003 0.9215 0.9643 0.9215 0.9494 306,183 +0.02(+1.80%)
Jul 03, 2003 0.9327 0.9383 0.9327 0.9327 52,104 -0.00(-0.40%)
Jul 02, 2003 0.9234 0.9364 0.9234 0.9364 75,740 +0.02(+2.44%)
Jul 01, 2003 0.9234 0.9364 0.9085 0.9141 196,602 -0.00(-0.41%)
Jun 30, 2003 0.9215 0.9290 0.9122 0.9178 392,667 -0.00(-0.20%)
Jun 27, 2003 0.9457 0.9457 0.9196 0.9196 262,673 -0.01(-1.40%)
Jun 26, 2003 0.9196 0.9457 0.9196 0.9327 88,095 +0.01(+1.42%)
Jun 25, 2003 0.9215 0.9308 0.9196 0.9196 121,936 +0.00(+0.20%)
Jun 24, 2003 0.9159 0.9290 0.9048 0.9178 209,494 +0.01(+1.23%)
Jun 23, 2003 0.9252 0.9271 0.9029 0.9066 218,626 -0.03(-2.99%)
Jun 20, 2003 0.9364 0.9383 0.9252 0.9345 189,619 +0.00(+0.40%)
Jun 19, 2003 0.9383 0.9383 0.9308 0.9308 406,633 -0.01(-1.38%)
Jun 18, 2003 0.9438 0.9457 0.9383 0.9438 233,129 -0.00(-0.20%)
Jun 17, 2003 0.9494 0.9494 0.9383 0.9457 207,882 +0.01(+0.59%)
Jun 16, 2003 0.9401 0.9420 0.9327 0.9401 242,798 +0.02(+2.64%)
Jun 13, 2003 0.9290 0.9383 0.9159 0.9159 226,146 -0.01(-1.40%)
Jun 12, 2003 0.9401 0.9457 0.9234 0.9290 292,754 -0.00(-0.40%)
Jun 11, 2003 0.9234 0.9364 0.9234 0.9327 186,396 +0.01(+1.62%)
Jun 10, 2003 0.9122 0.9178 0.9122 0.9178 628,482 +0.01(+1.02%)
Jun 09, 2003 0.9048 0.9141 0.9048 0.9085 296,514 -0.01(-0.61%)
Jun 06, 2003 0.9066 0.9252 0.9066 0.9141 473,242 +0.01(+1.66%)
Jun 05, 2003 0.8954 0.9010 0.8880 0.8992 786,409 -0.00(-0.41%)
Jun 04, 2003 0.8787 0.9029 0.8787 0.9029 415,765 +0.01(+1.25%)
Jun 03, 2003 0.8936 0.8936 0.8805 0.8917 546,296 -0.00(-0.42%)
Jun 02, 2003 0.8805 0.9085 0.8805 0.8954 652,117 +0.02(+2.34%)
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%)
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.