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

New Germany Fund (NY: GF )

8.660 -0.010 (-0.11%)
Streaming Delayed Price Updated: 2:33 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, 2003 0.7933 0.7971 0.7915 0.7971 214,283 +0.01(+1.18%)
Apr 29, 2003 0.7840 0.8027 0.7840 0.7877 151,069 -0.00(-0.47%)
Apr 28, 2003 0.7803 0.7933 0.7803 0.7915 374,460 +0.01(+1.68%)
Apr 25, 2003 0.7728 0.7840 0.7728 0.7784 219,104 -0.00(-0.48%)
Apr 24, 2003 0.7728 0.7877 0.7691 0.7821 128,034 -0.01(-0.71%)
Apr 23, 2003 0.7840 0.7877 0.7728 0.7877 168,748 +0.00(+0.00%)
Apr 22, 2003 0.7765 0.7877 0.7672 0.7877 138,748 +0.01(+1.44%)
Apr 21, 2003 0.7747 0.7859 0.7653 0.7765 312,318 +0.02(+2.72%)
Apr 17, 2003 0.7485 0.7747 0.7485 0.7560 231,961 +0.01(+1.76%)
Apr 16, 2003 0.7635 0.7691 0.7429 0.7429 233,569 -0.02(-2.45%)
Apr 15, 2003 0.7411 0.7653 0.7411 0.7616 396,424 +0.02(+3.03%)
Apr 14, 2003 0.7187 0.7411 0.7168 0.7392 292,497 +0.02(+3.39%)
Apr 11, 2003 0.7224 0.7280 0.7149 0.7149 242,676 -0.00(-0.52%)
Apr 10, 2003 0.7187 0.7261 0.7168 0.7187 222,319 +0.00(+0.52%)
Apr 09, 2003 0.7149 0.7261 0.7149 0.7149 179,998 +0.01(+1.06%)
Apr 08, 2003 0.6907 0.7131 0.6907 0.7075 167,141 -0.00(-0.26%)
Apr 07, 2003 0.7187 0.7224 0.7093 0.7093 451,066 +0.01(+1.06%)
Apr 04, 2003 0.6981 0.7019 0.6944 0.7019 228,747 +0.01(+1.90%)
Apr 03, 2003 0.6907 0.6907 0.6832 0.6888 239,461 +0.00(+0.00%)
Apr 02, 2003 0.6813 0.6944 0.6813 0.6888 77,142 +0.01(+2.22%)
Apr 01, 2003 0.6664 0.6795 0.6664 0.6739 98,570 +0.01(+1.98%)
Mar 31, 2003 0.6552 0.6608 0.6533 0.6608 202,497 -0.01(-1.94%)
Mar 28, 2003 0.6608 0.6757 0.6552 0.6739 92,141 +0.01(+1.12%)
Mar 27, 2003 0.6589 0.6664 0.6533 0.6664 137,677 +0.00(+0.56%)
Mar 26, 2003 0.6664 0.6701 0.6627 0.6627 107,677 -0.00(-0.56%)
Mar 25, 2003 0.6552 0.6720 0.6552 0.6664 187,498 +0.01(+2.29%)
Mar 24, 2003 0.6720 0.6776 0.6496 0.6515 237,319 -0.04(-5.68%)
Mar 21, 2003 0.7000 0.7000 0.6832 0.6907 148,927 +0.01(+1.93%)
Mar 20, 2003 0.6720 0.6907 0.6664 0.6776 78,213 +0.00(+0.28%)
Mar 19, 2003 0.6907 0.6907 0.6757 0.6757 107,141 -0.00(-0.55%)
Mar 18, 2003 0.6888 0.6888 0.6720 0.6795 112,498 -0.01(-1.35%)
Mar 17, 2003 0.6533 0.7000 0.6477 0.6888 370,174 +0.02(+3.65%)
Mar 14, 2003 0.6645 0.6701 0.6589 0.6645 238,926 +0.00(+0.56%)
Mar 13, 2003 0.6552 0.6720 0.6533 0.6608 174,105 +0.01(+1.43%)
Mar 12, 2003 0.6515 0.6515 0.6291 0.6515 143,569 -0.00(-0.29%)
Mar 11, 2003 0.6571 0.6608 0.6533 0.6533 113,570 +0.00(+0.00%)
Mar 10, 2003 0.6739 0.6739 0.6533 0.6533 214,283 -0.02(-3.05%)
Mar 07, 2003 0.6608 0.6757 0.6608 0.6739 100,177 +0.01(+1.40%)
Mar 06, 2003 0.6627 0.6720 0.6627 0.6645 206,247 -0.01(-1.11%)
Mar 05, 2003 0.6645 0.6739 0.6645 0.6720 117,855 +0.00(+0.56%)
Mar 04, 2003 0.6645 0.6739 0.6645 0.6683 86,249 -0.01(-0.83%)
Mar 03, 2003 0.6701 0.6813 0.6701 0.6739 184,819 +0.01(+1.69%)
Feb 28, 2003 0.6683 0.6813 0.6589 0.6627 194,462 +0.00(+0.28%)
Feb 27, 2003 0.6720 0.6720 0.6552 0.6608 72,856 -0.01(-1.12%)
Feb 26, 2003 0.6720 0.6739 0.6683 0.6683 57,320 +0.00(+0.00%)
Feb 25, 2003 0.6477 0.6683 0.6384 0.6683 140,891 +0.00(+0.56%)
Feb 24, 2003 0.6664 0.6683 0.6496 0.6645 110,891 -0.01(-1.93%)
Feb 21, 2003 0.6757 0.6832 0.6757 0.6776 58,392 +0.00(+0.28%)
Feb 20, 2003 0.6757 0.6813 0.6757 0.6757 49,820 +0.00(+0.00%)
Feb 19, 2003 0.6832 0.6851 0.6683 0.6757 136,070 -0.01(-2.16%)
Feb 18, 2003 0.6757 0.6981 0.6757 0.6907 124,284 +0.01(+1.37%)
Feb 14, 2003 0.6627 0.6813 0.6627 0.6813 249,640 +0.02(+2.53%)
Feb 13, 2003 0.6720 0.6757 0.6571 0.6645 271,604 -0.01(-1.11%)
Feb 12, 2003 0.6776 0.6776 0.6720 0.6720 101,248 -0.00(-0.28%)
Feb 11, 2003 0.6795 0.6813 0.6739 0.6739 129,641 -0.01(-0.82%)
Feb 10, 2003 0.6757 0.6813 0.6701 0.6795 148,927 +0.00(+0.55%)
Feb 07, 2003 0.6701 0.6888 0.6701 0.6757 216,426 -0.01(-1.63%)
Feb 06, 2003 0.6869 0.6907 0.6869 0.6869 163,926 -0.00(-0.54%)
Feb 05, 2003 0.7093 0.7093 0.6907 0.6907 206,247 +0.01(+1.37%)
Feb 04, 2003 0.6888 0.6888 0.6795 0.6813 197,676 -0.02(-3.18%)
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.