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, 2010 2.429 2.448 2.405 2.414 106,695 -0.03(-1.08%)
Apr 29, 2010 2.442 2.446 2.429 2.441 324,632 +0.01(+0.31%)
Apr 28, 2010 2.446 2.454 2.414 2.433 523,807 +0.02(+0.65%)
Apr 27, 2010 2.458 2.466 2.410 2.417 270,926 -0.06(-2.41%)
Apr 26, 2010 2.427 2.479 2.427 2.477 182,247 +0.04(+1.53%)
Apr 23, 2010 2.414 2.440 2.412 2.440 152,988 +0.01(+0.23%)
Apr 22, 2010 2.414 2.438 2.403 2.434 56,033 -0.01(-0.46%)
Apr 21, 2010 2.442 2.447 2.438 2.445 161,741 +0.00(+0.15%)
Apr 20, 2010 2.451 2.451 2.438 2.442 69,693 +0.01(+0.31%)
Apr 19, 2010 2.416 2.438 2.410 2.434 171,426 -0.01(-0.23%)
Apr 16, 2010 2.485 2.485 2.423 2.440 283,552 -0.05(-2.17%)
Apr 15, 2010 2.464 2.494 2.464 2.494 58,117 -0.01(-0.22%)
Apr 14, 2010 2.472 2.500 2.472 2.500 124,377 +0.03(+1.36%)
Apr 13, 2010 2.455 2.466 2.445 2.466 42,105 +0.01(+0.23%)
Apr 12, 2010 2.442 2.464 2.442 2.460 88,560 +0.02(+0.84%)
Apr 09, 2010 2.408 2.442 2.408 2.440 128,282 +0.03(+1.24%)
Apr 08, 2010 2.401 2.412 2.389 2.410 47,017 -0.01(-0.31%)
Apr 07, 2010 2.406 2.419 2.401 2.417 160,450 -0.00(-0.08%)
Apr 06, 2010 2.391 2.423 2.382 2.419 210,934 +0.00(+0.15%)
Apr 05, 2010 2.404 2.422 2.401 2.416 91,431 +0.01(+0.62%)
Apr 01, 2010 2.373 2.401 2.401 2.401 182,135 +0.04(+1.82%)
Mar 31, 2010 2.350 2.363 2.345 2.358 163,777 +0.00(+0.00%)
Mar 30, 2010 2.363 2.365 2.341 2.358 87,676 -0.01(-0.47%)
Mar 29, 2010 2.352 2.371 2.352 2.369 105,858 +0.02(+0.95%)
Mar 26, 2010 2.330 2.348 2.304 2.346 266,662 +0.03(+1.45%)
Mar 25, 2010 2.322 2.330 2.309 2.313 279,465 +0.02(+0.82%)
Mar 24, 2010 2.281 2.297 2.276 2.294 138,599 -0.02(-0.65%)
Mar 23, 2010 2.296 2.309 2.294 2.309 85,303 +0.02(+0.73%)
Mar 22, 2010 2.261 2.313 2.249 2.292 110,877 +0.00(+0.08%)
Mar 19, 2010 2.318 2.318 2.270 2.291 191,933 -0.03(-1.44%)
Mar 18, 2010 2.341 2.360 2.313 2.324 121,703 -0.02(-0.73%)
Mar 17, 2010 2.333 2.356 2.324 2.341 245,111 +0.01(+0.40%)
Mar 16, 2010 2.315 2.333 2.314 2.332 135,631 +0.02(+0.96%)
Mar 15, 2010 2.304 2.309 2.300 2.309 84,430 -0.01(-0.55%)
Mar 12, 2010 2.333 2.333 2.315 2.322 88,560 +0.01(+0.36%)
Mar 11, 2010 2.292 2.314 2.292 2.314 144,883 +0.02(+0.93%)
Mar 10, 2010 2.285 2.296 2.283 2.292 125,785 +0.02(+0.74%)
Mar 09, 2010 2.257 2.276 2.249 2.276 113,315 -0.00(-0.16%)
Mar 08, 2010 2.276 2.285 2.272 2.279 130,317 +0.00(+0.00%)
Mar 05, 2010 2.246 2.279 2.246 2.279 218,444 +0.05(+2.43%)
Mar 04, 2010 2.225 2.231 2.216 2.225 202,754 +0.00(+0.08%)
Mar 03, 2010 2.212 2.236 2.212 2.223 144,551 +0.03(+1.53%)
Mar 02, 2010 2.182 2.203 2.182 2.190 186,999 +0.03(+1.56%)
Mar 01, 2010 2.130 2.162 2.130 2.156 214,732 +0.04(+1.85%)
Feb 26, 2010 2.108 2.119 2.098 2.117 253,436 +0.02(+0.80%)
Feb 25, 2010 2.100 2.128 2.087 2.100 455,279 -0.07(-3.02%)
Feb 24, 2010 2.141 2.175 2.136 2.165 126,937 +0.02(+0.87%)
Feb 23, 2010 2.165 2.167 2.136 2.147 187,803 -0.03(-1.46%)
Feb 22, 2010 2.184 2.186 2.165 2.178 147,320 -0.01(-0.60%)
Feb 19, 2010 2.160 2.195 2.160 2.192 69,077 +0.01(+0.43%)
Feb 18, 2010 2.164 2.186 2.164 2.182 64,133 +0.03(+1.39%)
Feb 17, 2010 2.154 2.160 2.145 2.152 233,819 +0.01(+0.44%)
Feb 16, 2010 2.100 2.149 2.100 2.143 357,799 +0.04(+1.77%)
Feb 12, 2010 2.089 2.106 2.106 2.106 245,882 -0.02(-1.14%)
Feb 11, 2010 2.104 2.143 2.091 2.130 250,232 +0.01(+0.53%)
Feb 10, 2010 2.106 2.124 2.100 2.119 131,866 -0.00(-0.09%)
Feb 09, 2010 2.104 2.132 2.093 2.121 119,191 +0.06(+2.71%)
Feb 08, 2010 2.072 2.083 2.065 2.065 341,246 -0.03(-1.34%)
Feb 05, 2010 2.128 2.128 2.037 2.093 482,621 -0.06(-2.61%)
Feb 04, 2010 2.175 2.197 2.147 2.149 328,529 -0.09(-4.00%)
Feb 03, 2010 2.244 2.248 2.227 2.238 167,253 -0.01(-0.35%)
Feb 02, 2010 2.220 2.262 2.218 2.246 155,136 +0.03(+1.37%)
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.