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 (%)
Sep 28, 2012 2.985 2.989 2.963 2.971 135,397 -0.03(-1.16%)
Sep 27, 2012 2.996 3.016 2.983 3.006 99,212 +0.01(+0.41%)
Sep 26, 2012 2.981 2.994 2.975 2.994 339,469 -0.01(-0.20%)
Sep 25, 2012 3.043 3.047 2.999 2.999 232,024 -0.04(-1.28%)
Sep 24, 2012 3.036 3.047 3.034 3.038 563,584 -0.03(-1.06%)
Sep 21, 2012 3.096 3.096 3.067 3.071 290,849 +0.01(+0.47%)
Sep 20, 2012 3.059 3.065 3.049 3.057 524,059 -0.03(-1.12%)
Sep 19, 2012 3.094 3.106 3.092 3.092 203,175 -0.01(-0.33%)
Sep 18, 2012 3.102 3.104 3.087 3.102 91,504 -0.02(-0.65%)
Sep 17, 2012 3.081 3.128 3.081 3.122 184,325 +0.01(+0.40%)
Sep 14, 2012 3.112 3.141 3.087 3.110 375,551 +0.00(+0.13%)
Sep 13, 2012 3.065 3.118 3.055 3.106 169,315 +0.03(+0.93%)
Sep 12, 2012 3.075 3.094 3.075 3.077 236,936 +0.00(+0.07%)
Sep 11, 2012 3.041 3.079 3.038 3.075 99,369 +0.04(+1.48%)
Sep 10, 2012 3.041 3.041 3.028 3.030 50,597 -0.01(-0.40%)
Sep 07, 2012 3.024 3.045 3.024 3.043 164,477 +0.04(+1.29%)
Sep 06, 2012 2.963 3.006 2.963 3.004 213,376 +0.06(+2.08%)
Sep 05, 2012 2.951 2.951 2.934 2.942 85,505 -0.01(-0.21%)
Sep 04, 2012 2.951 2.955 2.934 2.949 146,994 +0.01(+0.28%)
Aug 31, 2012 2.955 2.973 2.900 2.940 179,854 +0.02(+0.70%)
Aug 30, 2012 2.949 2.949 2.908 2.920 56,425 -0.04(-1.24%)
Aug 29, 2012 2.955 2.971 2.955 2.957 20,058 -0.02(-0.69%)
Aug 27, 2012 2.973 2.985 2.973 2.977 21,552 +0.02(+0.62%)
Aug 24, 2012 2.951 2.966 2.951 2.959 86,793 -0.01(-0.48%)
Aug 23, 2012 2.963 2.985 2.951 2.973 225,756 -0.04(-1.22%)
Aug 22, 2012 3.000 3.016 2.996 3.010 112,057 -0.01(-0.34%)
Aug 21, 2012 3.014 3.034 3.014 3.020 267,984 +0.03(+1.02%)
Aug 20, 2012 2.991 3.012 2.985 2.989 97,101 -0.02(-0.68%)
Aug 17, 2012 2.996 3.014 2.996 3.010 138,914 +0.02(+0.82%)
Aug 16, 2012 2.979 2.985 2.968 2.985 317,926 +0.02(+0.83%)
Aug 15, 2012 2.957 2.969 2.955 2.961 171,975 -0.02(-0.62%)
Aug 14, 2012 2.975 2.991 2.975 2.979 164,658 +0.02(+0.55%)
Aug 13, 2012 2.955 2.965 2.955 2.963 101,773 +0.00(+0.00%)
Aug 10, 2012 2.955 2.977 2.953 2.963 110,113 -0.01(-0.21%)
Aug 09, 2012 2.975 2.975 2.951 2.969 133,615 -0.03(-0.89%)
Aug 08, 2012 2.963 2.996 2.961 2.996 105,539 +0.00(+0.00%)
Aug 07, 2012 2.977 3.006 2.975 2.996 114,178 +0.03(+0.96%)
Aug 06, 2012 2.949 2.983 2.949 2.967 111,073 +0.02(+0.69%)
Aug 03, 2012 2.889 2.967 2.875 2.947 348,592 +0.11(+3.89%)
Aug 02, 2012 2.824 2.861 2.812 2.836 307,774 -0.03(-0.93%)
Aug 01, 2012 2.871 2.898 2.861 2.863 226,593 -0.02(-0.57%)
Jul 31, 2012 2.871 2.893 2.871 2.879 131,690 +0.01(+0.21%)
Jul 30, 2012 2.871 2.891 2.865 2.873 222,396 -0.02(-0.57%)
Jul 27, 2012 2.822 2.898 2.818 2.889 322,848 +0.09(+3.13%)
Jul 26, 2012 2.773 2.802 2.773 2.802 101,269 +0.10(+3.70%)
Jul 25, 2012 2.720 2.728 2.687 2.702 86,969 +0.03(+1.15%)
Jul 24, 2012 2.695 2.700 2.655 2.671 88,340 -0.03(-0.98%)
Jul 23, 2012 2.671 2.698 2.663 2.697 187,626 -0.08(-2.80%)
Jul 20, 2012 2.789 2.789 2.769 2.775 63,374 -0.05(-1.88%)
Jul 19, 2012 2.828 2.832 2.820 2.828 55,823 +0.01(+0.43%)
Jul 18, 2012 2.793 2.824 2.789 2.816 133,527 +0.01(+0.36%)
Jul 17, 2012 2.789 2.806 2.766 2.806 28,457 +0.03(+1.03%)
Jul 16, 2012 2.783 2.798 2.769 2.777 35,059 +0.00(+0.07%)
Jul 13, 2012 2.744 2.783 2.744 2.775 17,316 +0.03(+1.12%)
Jul 12, 2012 2.720 2.746 2.720 2.744 30,744 -0.02(-0.81%)
Jul 11, 2012 2.759 2.775 2.746 2.767 34,701 +0.03(+1.12%)
Jul 10, 2012 2.781 2.787 2.732 2.736 278,053 -0.01(-0.37%)
Jul 09, 2012 2.728 2.746 2.722 2.746 163,591 -0.01(-0.22%)
Jul 06, 2012 2.765 2.765 2.736 2.753 147,185 -0.04(-1.61%)
Jul 05, 2012 2.765 2.815 2.753 2.798 237,999 -0.02(-0.87%)
Jul 03, 2012 2.791 2.822 2.791 2.822 44,505 +0.03(+1.10%)
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.