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

New Germany Fund (NY: GF )

8.680 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 30, 2013 3.710 3.710 3.698 3.708 119,691 +0.00(+0.10%)
Apr 29, 2013 3.691 3.706 3.689 3.704 62,489 +0.02(+0.64%)
Apr 26, 2013 3.685 3.687 3.676 3.681 6,113 +0.01(+0.35%)
Apr 25, 2013 3.666 3.687 3.661 3.668 136,118 +0.00(+0.12%)
Apr 24, 2013 3.634 3.666 3.634 3.664 102,644 +0.04(+1.00%)
Apr 23, 2013 3.625 3.661 3.625 3.627 136,892 +0.03(+0.83%)
Apr 22, 2013 3.583 3.610 3.580 3.598 63,953 +0.01(+0.42%)
Apr 19, 2013 3.583 3.591 3.566 3.583 56,305 +0.02(+0.54%)
Apr 18, 2013 3.612 3.612 3.563 3.563 57,661 -0.02(-0.48%)
Apr 17, 2013 3.615 3.619 3.580 3.580 137,464 -0.09(-2.50%)
Apr 16, 2013 3.655 3.687 3.655 3.672 47,470 +0.06(+1.65%)
Apr 15, 2013 3.632 3.642 3.612 3.612 237,749 -0.03(-0.94%)
Apr 12, 2013 3.621 3.655 3.621 3.647 47,770 -0.02(-0.58%)
Apr 11, 2013 3.651 3.670 3.651 3.668 18,843 +0.04(+1.12%)
Apr 10, 2013 3.593 3.634 3.593 3.627 64,511 +0.06(+1.67%)
Apr 09, 2013 3.555 3.568 3.553 3.568 13,241 +0.02(+0.48%)
Apr 08, 2013 3.544 3.563 3.538 3.551 88,469 +0.00(+0.06%)
Apr 05, 2013 3.521 3.553 3.521 3.549 56,619 -0.04(-1.19%)
Apr 04, 2013 3.634 3.634 3.570 3.591 265,484 -0.03(-0.88%)
Apr 03, 2013 3.642 3.651 3.619 3.623 131,050 -0.00(-0.12%)
Apr 02, 2013 3.617 3.634 3.616 3.627 105,000 +0.05(+1.37%)
Apr 01, 2013 3.572 3.591 3.572 3.578 23,024 -0.01(-0.30%)
Mar 28, 2013 3.583 3.602 3.583 3.589 285,449 -0.01(-0.30%)
Mar 27, 2013 3.591 3.602 3.570 3.600 107,003 -0.02(-0.65%)
Mar 26, 2013 3.623 3.632 3.606 3.623 57,999 +0.00(+0.06%)
Mar 25, 2013 3.632 3.649 3.612 3.621 484,619 +0.00(+0.06%)
Mar 22, 2013 3.598 3.629 3.598 3.619 77,311 +0.03(+0.71%)
Mar 21, 2013 3.583 3.595 3.576 3.593 50,369 -0.03(-0.88%)
Mar 20, 2013 3.655 3.676 3.463 3.625 818,946 -0.00(-0.06%)
Mar 19, 2013 3.636 3.672 3.623 3.627 192,432 -0.02(-0.58%)
Mar 18, 2013 3.638 3.674 3.615 3.649 90,520 -0.03(-0.87%)
Mar 15, 2013 3.691 3.691 3.674 3.681 45,208 -0.00(-0.12%)
Mar 14, 2013 3.687 3.708 3.685 3.685 129,793 +0.01(+0.17%)
Mar 13, 2013 3.706 3.730 3.676 3.679 596,409 -0.03(-0.92%)
Mar 12, 2013 3.698 3.714 3.687 3.713 85,921 +0.03(+0.93%)
Mar 11, 2013 3.698 3.698 3.676 3.679 105,952 -0.03(-0.92%)
Mar 08, 2013 3.715 3.715 3.698 3.713 177,178 -0.00(-0.06%)
Mar 07, 2013 3.700 3.717 3.700 3.715 67,782 +0.03(+0.75%)
Mar 06, 2013 3.687 3.702 3.685 3.687 142,635 +0.03(+0.76%)
Mar 05, 2013 3.668 3.679 3.655 3.659 325,805 +0.04(+1.06%)
Mar 04, 2013 3.602 3.630 3.598 3.621 177,300 -0.01(-0.24%)
Mar 01, 2013 3.600 3.642 3.598 3.630 195,224 -0.02(-0.53%)
Feb 28, 2013 3.625 3.651 3.625 3.649 61,785 +0.01(+0.41%)
Feb 27, 2013 3.625 3.640 3.608 3.634 148,585 +0.01(+0.35%)
Feb 26, 2013 3.621 3.638 3.591 3.621 208,944 +0.03(+0.77%)
Feb 25, 2013 3.704 3.721 3.591 3.593 493,412 -0.06(-1.58%)
Feb 22, 2013 3.627 3.651 3.623 3.651 64,469 +0.02(+0.53%)
Feb 21, 2013 3.664 3.672 3.602 3.632 315,272 -0.07(-1.79%)
Feb 20, 2013 3.751 3.751 3.698 3.698 169,746 -0.02(-0.63%)
Feb 19, 2013 3.685 3.732 3.685 3.721 196,195 +0.06(+1.63%)
Feb 15, 2013 3.642 3.670 3.642 3.661 65,497 +0.01(+0.23%)
Feb 14, 2013 3.644 3.659 3.636 3.653 75,899 -0.03(-0.75%)
Feb 13, 2013 3.698 3.698 3.681 3.681 65,084 +0.02(+0.64%)
Feb 12, 2013 3.630 3.661 3.630 3.657 90,088 +0.03(+0.82%)
Feb 11, 2013 3.642 3.651 3.625 3.627 91,650 +0.00(+0.06%)
Feb 08, 2013 3.627 3.642 3.623 3.625 111,414 +0.00(+0.05%)
Feb 07, 2013 3.617 3.624 3.600 3.624 96,877 +0.02(+0.48%)
Feb 06, 2013 3.608 3.619 3.591 3.606 229,786 -0.01(-0.24%)
Feb 04, 2013 3.610 3.617 3.580 3.615 314,807 -0.04(-1.11%)
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.