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

New Germany Fund (NY: GF )

8.640 +0.040 (+0.47%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 24, 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 (%)
May 31, 2005 2.614 2.614 2.559 2.562 116,595 -0.05(-1.98%)
May 27, 2005 2.594 2.622 2.594 2.614 20,820 +0.05(+1.91%)
May 26, 2005 2.568 2.637 2.553 2.565 111,043 +0.01(+0.34%)
May 25, 2005 2.565 2.571 2.545 2.556 69,402 -0.01(-0.34%)
May 24, 2005 2.562 2.565 2.547 2.565 47,193 +0.01(+0.56%)
May 23, 2005 2.547 2.582 2.527 2.550 107,920 +0.01(+0.34%)
May 20, 2005 2.533 2.542 2.530 2.542 65,585 +0.00(+0.00%)
May 19, 2005 2.539 2.545 2.533 2.542 85,017 +0.02(+0.68%)
May 18, 2005 2.513 2.545 2.513 2.524 106,879 +0.03(+1.27%)
May 17, 2005 2.487 2.524 2.487 2.493 108,961 -0.05(-2.15%)
May 16, 2005 2.576 2.594 2.530 2.547 149,562 -0.03(-1.34%)
May 13, 2005 2.585 2.599 2.579 2.582 8,675 -0.01(-0.55%)
May 12, 2005 2.594 2.628 2.579 2.596 45,111 -0.01(-0.22%)
May 11, 2005 2.588 2.605 2.588 2.602 31,231 +0.01(+0.33%)
May 10, 2005 2.591 2.602 2.591 2.594 46,152 -0.01(-0.44%)
May 09, 2005 2.579 2.605 2.573 2.605 365,403 +0.02(+0.89%)
May 06, 2005 2.582 2.603 2.579 2.582 150,256 -0.01(-0.55%)
May 05, 2005 2.654 2.654 2.594 2.596 74,260 -0.07(-2.49%)
May 04, 2005 2.576 2.666 2.576 2.663 86,752 +0.09(+3.59%)
May 03, 2005 2.542 2.576 2.542 2.571 49,275 +0.00(+0.00%)
May 02, 2005 2.556 2.591 2.550 2.571 46,846 +0.02(+0.91%)
Apr 29, 2005 2.568 2.591 2.547 2.547 108,614 -0.02(-0.67%)
Apr 28, 2005 2.568 2.576 2.565 2.565 75,648 -0.02(-0.89%)
Apr 27, 2005 2.591 2.591 2.547 2.588 324,109 -0.03(-0.99%)
Apr 26, 2005 2.620 2.622 2.605 2.614 44,070 -0.02(-0.77%)
Apr 25, 2005 2.608 2.640 2.608 2.634 60,727 +0.01(+0.44%)
Apr 22, 2005 2.625 2.634 2.622 2.622 167,953 -0.01(-0.55%)
Apr 21, 2005 2.622 2.637 2.620 2.637 200,572 +0.03(+1.11%)
Apr 20, 2005 2.637 2.654 2.608 2.608 104,797 -0.01(-0.33%)
Apr 19, 2005 2.605 2.651 2.596 2.617 61,768 +0.03(+1.23%)
Apr 18, 2005 2.608 2.611 2.585 2.585 111,390 -0.05(-1.97%)
Apr 15, 2005 2.640 2.651 2.637 2.637 303,288 -0.04(-1.61%)
Apr 14, 2005 2.680 2.692 2.680 2.680 140,886 -0.03(-1.06%)
Apr 13, 2005 2.709 2.720 2.709 2.709 127,353 +0.00(+0.00%)
Apr 12, 2005 2.717 2.717 2.694 2.709 181,487 -0.00(-0.11%)
Apr 11, 2005 2.709 2.723 2.703 2.712 51,704 -0.01(-0.32%)
Apr 08, 2005 2.706 2.723 2.706 2.720 75,648 +0.01(+0.43%)
Apr 07, 2005 2.668 2.709 2.668 2.709 85,364 +0.03(+1.29%)
Apr 06, 2005 2.666 2.683 2.660 2.674 56,215 -0.01(-0.32%)
Apr 05, 2005 2.666 2.700 2.640 2.683 144,009 +0.05(+1.75%)
Apr 04, 2005 2.643 2.651 2.637 2.637 69,749 -0.01(-0.43%)
Apr 01, 2005 2.648 2.668 2.648 2.648 72,178 +0.01(+0.55%)
Mar 31, 2005 2.625 2.645 2.625 2.634 120,760 +0.01(+0.33%)
Mar 30, 2005 2.617 2.628 2.608 2.625 263,728 +0.01(+0.22%)
Mar 29, 2005 2.588 2.631 2.588 2.620 178,017 -0.01(-0.33%)
Mar 28, 2005 2.614 2.643 2.614 2.628 165,524 -0.01(-0.55%)
Mar 24, 2005 2.660 2.674 2.637 2.643 144,703 -0.02(-0.65%)
Mar 23, 2005 2.654 2.666 2.651 2.660 90,917 -0.01(-0.32%)
Mar 22, 2005 2.651 2.694 2.648 2.668 159,625 -0.01(-0.22%)
Mar 21, 2005 2.715 2.715 2.666 2.674 137,069 -0.05(-1.80%)
Mar 18, 2005 2.723 2.729 2.712 2.723 77,036 -0.00(-0.11%)
Mar 17, 2005 2.709 2.738 2.709 2.726 40,600 +0.00(+0.11%)
Mar 16, 2005 2.749 2.749 2.723 2.723 125,618 -0.03(-1.05%)
Mar 15, 2005 2.761 2.772 2.749 2.752 121,801 -0.02(-0.73%)
Mar 14, 2005 2.769 2.772 2.758 2.772 143,662 +0.00(+0.10%)
Mar 11, 2005 2.769 2.775 2.761 2.769 102,715 -0.01(-0.31%)
Mar 10, 2005 2.766 2.778 2.749 2.778 118,331 +0.02(+0.63%)
Mar 09, 2005 2.784 2.795 2.755 2.761 266,158 -0.03(-1.24%)
Mar 08, 2005 2.781 2.798 2.766 2.795 94,040 +0.00(+0.00%)
Mar 07, 2005 2.787 2.801 2.772 2.795 92,305 -0.00(-0.10%)
Mar 04, 2005 2.781 2.813 2.781 2.798 80,506 +0.03(+0.94%)
Mar 03, 2005 2.784 2.801 2.749 2.772 133,252 -0.01(-0.52%)
Mar 02, 2005 2.781 2.807 2.766 2.787 132,558 +0.01(+0.42%)
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.