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

New Germany Fund (NY: GF )

8.840 -0.020 (-0.23%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 (%)
Feb 27, 2009 1.111 1.134 1.101 1.120 0 -0.02(-2.12%)
Feb 26, 2009 1.170 1.184 1.144 1.144 89,080 +0.00(+0.33%)
Feb 25, 2009 1.154 1.157 1.105 1.141 216,060 -0.04(-3.32%)
Feb 24, 2009 1.118 1.197 1.103 1.180 467,461 +0.08(+7.30%)
Feb 23, 2009 1.167 1.167 1.100 1.100 454,159 -0.07(-6.06%)
Feb 20, 2009 1.178 1.187 1.144 1.170 0 -0.03(-2.79%)
Feb 19, 2009 1.243 1.254 1.200 1.204 210,419 -0.01(-0.92%)
Feb 18, 2009 1.213 1.241 1.204 1.215 323,418 -0.02(-1.81%)
Feb 17, 2009 1.245 1.245 1.213 1.238 221,530 -0.07(-5.42%)
Feb 13, 2009 1.309 1.320 1.299 1.309 164,805 -0.01(-0.43%)
Feb 12, 2009 1.305 1.323 1.288 1.314 346,287 -0.03(-2.22%)
Feb 11, 2009 1.342 1.365 1.322 1.344 256,393 +0.03(+2.13%)
Feb 10, 2009 1.378 1.383 1.310 1.316 164,532 -0.07(-5.24%)
Feb 09, 2009 1.391 1.400 1.380 1.389 168,850 -0.01(-0.67%)
Feb 06, 2009 1.363 1.402 1.355 1.398 111,825 +0.06(+4.61%)
Feb 05, 2009 1.279 1.337 1.279 1.337 262,060 +0.06(+4.37%)
Feb 04, 2009 1.303 1.320 1.281 1.281 299,055 -0.01(-1.01%)
Feb 03, 2009 1.251 1.303 1.238 1.294 446,381 +0.06(+5.00%)
Feb 02, 2009 1.215 1.232 1.212 1.232 312,319 -0.01(-1.05%)
Jan 30, 2009 1.256 1.277 1.245 1.245 0 -0.02(-1.33%)
Jan 29, 2009 1.292 1.292 1.262 1.262 473,209 -0.05(-4.11%)
Jan 28, 2009 1.309 1.336 1.305 1.316 1,054,049 +0.04(+3.37%)
Jan 27, 2009 1.260 1.273 1.241 1.273 695,467 +0.03(+2.09%)
Jan 26, 2009 1.245 1.260 1.240 1.247 488,294 +0.01(+0.75%)
Jan 23, 2009 1.200 1.240 1.187 1.238 458,161 -0.01(-0.45%)
Jan 22, 2009 1.241 1.256 1.213 1.243 294,780 -0.04(-3.20%)
Jan 21, 2009 1.234 1.284 1.213 1.284 419,457 +0.07(+5.52%)
Jan 20, 2009 1.253 1.256 1.217 1.217 391,323 -0.09(-6.99%)
Jan 16, 2009 1.325 1.325 1.281 1.309 0 +0.01(+0.86%)
Jan 15, 2009 1.299 1.307 1.268 1.297 446,338 +0.01(+0.43%)
Jan 14, 2009 1.309 1.309 1.281 1.292 477,403 -0.07(-4.94%)
Jan 13, 2009 1.365 1.368 1.333 1.359 883,051 -0.03(-2.15%)
Jan 12, 2009 1.434 1.434 1.387 1.389 331,995 -0.05(-3.50%)
Jan 09, 2009 1.508 1.523 1.439 1.439 542,495 -0.08(-5.28%)
Jan 08, 2009 1.512 1.529 1.505 1.520 598,689 -0.01(-0.42%)
Jan 07, 2009 1.523 1.555 1.512 1.526 281,725 -0.04(-2.57%)
Jan 06, 2009 1.559 1.583 1.540 1.566 564,630 +0.02(+1.26%)
Jan 05, 2009 1.553 1.568 1.521 1.547 385,644 -0.03(-2.06%)
Jan 02, 2009 1.497 1.585 1.497 1.579 0 +0.08(+5.62%)
Jan 01, 2009 1.482 1.501 1.460 1.495 0 +0.00(+0.00%)
Dec 31, 2008 1.482 1.501 1.460 1.495 486,810 +0.01(+0.50%)
Dec 30, 2008 1.409 1.488 1.406 1.488 735,050 +0.10(+7.41%)
Dec 29, 2008 1.387 1.400 1.374 1.385 265,992 +0.02(+1.37%)
Dec 26, 2008 1.325 1.385 1.312 1.366 0 +0.04(+3.39%)
Dec 24, 2008 1.309 1.322 1.309 1.322 96,569 +0.01(+1.14%)
Dec 23, 2008 1.318 1.325 1.307 1.307 185,494 +0.02(+1.60%)
Dec 22, 2008 1.309 1.309 1.284 1.286 192,929 -0.03(-2.20%)
Dec 19, 2008 1.288 1.323 1.288 1.315 398,340 +0.04(+2.85%)
Dec 18, 2008 1.288 1.305 1.271 1.279 484,271 +0.02(+1.48%)
Dec 17, 2008 1.247 1.281 1.245 1.260 355,431 +0.01(+0.45%)
Dec 16, 2008 1.215 1.254 1.213 1.254 634,222 +0.07(+5.83%)
Dec 15, 2008 1.213 1.213 1.185 1.185 434,875 +0.01(+0.95%)
Dec 12, 2008 1.141 1.185 1.141 1.174 0 +0.00(+0.32%)
Dec 11, 2008 1.208 1.213 1.169 1.170 158,682 -0.05(-4.13%)
Dec 10, 2008 1.221 1.225 1.197 1.221 356,492 +0.03(+2.51%)
Dec 09, 2008 1.212 1.230 1.191 1.191 388,703 -0.02(-1.85%)
Dec 08, 2008 1.210 1.225 1.187 1.213 633,150 +0.06(+5.01%)
Dec 05, 2008 1.152 1.163 1.124 1.156 0 -0.01(-0.64%)
Dec 04, 2008 1.185 1.191 1.146 1.163 326,708 -0.04(-3.56%)
Dec 03, 2008 1.182 1.206 1.159 1.206 480,708 +0.02(+1.57%)
Dec 02, 2008 1.184 1.195 1.163 1.187 497,626 +0.04(+3.25%)
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.