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

New Germany Fund (NY: GF )

8.720 -0.100 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2003 1.054 1.076 1.054 1.070 212,180 +0.01(+1.23%)
Aug 28, 2003 1.052 1.061 1.041 1.057 329,819 +0.02(+1.61%)
Aug 27, 2003 1.024 1.043 1.024 1.041 188,007 +0.02(+1.64%)
Aug 26, 2003 1.022 1.035 1.018 1.024 102,061 +0.00(+0.00%)
Aug 25, 2003 1.041 1.041 1.022 1.024 238,501 -0.02(-1.61%)
Aug 22, 2003 1.022 1.041 1.022 1.041 167,595 +0.00(+0.00%)
Aug 21, 2003 1.024 1.043 1.024 1.041 141,811 +0.02(+1.64%)
Aug 20, 2003 1.020 1.028 1.020 1.024 46,733 -0.00(-0.36%)
Aug 19, 2003 1.018 1.033 1.016 1.028 239,038 +0.00(+0.18%)
Aug 18, 2003 1.033 1.044 1.022 1.026 467,333 -0.01(-0.72%)
Aug 15, 2003 1.022 1.043 1.022 1.033 50,493 +0.00(+0.36%)
Aug 14, 2003 0.9978 1.050 0.9978 1.029 176,727 +0.00(+0.18%)
Aug 13, 2003 1.015 1.031 1.013 1.028 145,571 +0.02(+1.66%)
Aug 12, 2003 0.9997 1.024 0.9941 1.011 140,737 +0.01(+1.50%)
Aug 11, 2003 0.9997 1.024 0.9848 0.9960 172,967 -0.00(-0.37%)
Aug 08, 2003 0.9848 1.007 0.9848 0.9997 177,264 +0.01(+1.32%)
Aug 07, 2003 0.9848 0.9885 0.9755 0.9867 141,811 -0.00(-0.38%)
Aug 06, 2003 1.018 1.018 0.9867 0.9904 110,655 -0.01(-0.93%)
Aug 05, 2003 1.005 1.016 0.9997 0.9997 121,936 -0.01(-1.29%)
Aug 04, 2003 0.9978 1.016 0.9978 1.013 215,403 -0.00(-0.37%)
Aug 01, 2003 1.028 1.028 1.009 1.016 202,511 -0.01(-1.09%)
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%)
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.