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

New Germany Fund (NY: GF )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2009 2.592 2.608 2.545 2.566 172,216 +0.02(+0.69%)
May 28, 2009 2.519 2.548 2.501 2.548 163,101 +0.08(+3.10%)
May 27, 2009 2.504 2.527 2.469 2.471 251,242 -0.05(-1.87%)
May 26, 2009 2.448 2.522 2.448 2.519 128,642 +0.05(+2.15%)
May 22, 2009 2.480 2.483 2.466 2.466 50,744 -0.00(-0.12%)
May 21, 2009 2.463 2.489 2.439 2.469 100,503 -0.02(-0.83%)
May 20, 2009 2.474 2.530 2.474 2.489 200,063 +0.04(+1.81%)
May 19, 2009 2.404 2.460 2.404 2.445 161,974 +0.04(+1.59%)
May 18, 2009 2.386 2.410 2.365 2.407 93,198 +0.09(+4.08%)
May 15, 2009 2.327 2.353 2.295 2.312 81,343 -0.00(-0.13%)
May 14, 2009 2.304 2.330 2.304 2.315 50,699 +0.03(+1.29%)
May 13, 2009 2.333 2.333 2.286 2.286 153,253 -0.11(-4.67%)
May 12, 2009 2.418 2.418 2.373 2.398 88,649 +0.01(+0.24%)
May 11, 2009 2.413 2.427 2.383 2.392 87,026 -0.08(-3.33%)
May 08, 2009 2.430 2.474 2.407 2.474 111,662 +0.12(+5.00%)
May 07, 2009 2.407 2.430 2.357 2.357 273,718 -0.04(-1.84%)
May 06, 2009 2.413 2.413 2.377 2.401 241,407 +0.03(+1.37%)
May 05, 2009 2.392 2.392 2.354 2.368 191,695 -0.03(-1.35%)
May 04, 2009 2.374 2.401 2.336 2.401 146,332 +0.12(+5.30%)
May 01, 2009 2.254 2.283 2.245 2.280 181,613 +0.04(+1.98%)
Apr 30, 2009 2.236 2.292 2.236 2.236 168,547 +0.02(+1.04%)
Apr 29, 2009 2.189 2.230 2.183 2.213 88,422 +0.04(+1.89%)
Apr 28, 2009 2.122 2.201 2.122 2.172 185,675 +0.01(+0.27%)
Apr 27, 2009 2.145 2.189 2.139 2.166 85,625 -0.03(-1.21%)
Apr 24, 2009 2.178 2.204 2.157 2.192 174,014 +0.08(+3.61%)
Apr 23, 2009 2.095 2.136 2.083 2.116 166,466 +0.03(+1.41%)
Apr 22, 2009 2.034 2.119 2.034 2.086 158,300 -0.00(-0.14%)
Apr 21, 2009 2.034 2.128 1.995 2.089 181,527 +0.01(+0.57%)
Apr 20, 2009 2.081 2.084 2.051 2.078 247,359 -0.09(-4.20%)
Apr 17, 2009 2.145 2.186 2.129 2.169 201,699 +0.03(+1.37%)
Apr 16, 2009 2.116 2.157 2.101 2.139 315,150 +0.04(+1.96%)
Apr 15, 2009 2.025 2.110 2.025 2.098 273,836 +0.06(+2.73%)
Apr 14, 2009 2.019 2.055 2.007 2.042 51,270 -0.01(-0.43%)
Apr 13, 2009 1.981 2.060 1.981 2.051 107,322 +0.05(+2.65%)
Apr 09, 2009 1.987 2.028 1.987 1.998 185,233 +0.05(+2.72%)
Apr 08, 2009 1.928 1.964 1.928 1.945 62,438 +0.03(+1.53%)
Apr 07, 2009 1.937 1.937 1.916 1.916 123,308 -0.06(-2.98%)
Apr 06, 2009 1.960 1.984 1.957 1.975 68,754 -0.04(-1.90%)
Apr 03, 2009 1.963 2.013 1.951 2.013 115,223 +0.07(+3.47%)
Apr 02, 2009 1.945 1.998 1.945 1.945 321,602 +0.05(+2.48%)
Apr 01, 2009 1.837 1.898 1.834 1.898 104,684 +0.02(+0.95%)
Mar 31, 2009 1.831 1.884 1.831 1.881 90,168 +0.07(+3.89%)
Mar 30, 2009 1.804 1.810 1.763 1.810 195,258 -0.12(-6.03%)
Mar 26, 2009 1.898 1.926 1.898 1.926 48,412 +0.02(+0.85%)
Mar 25, 2009 1.910 1.937 1.840 1.910 110,459 +0.03(+1.40%)
Mar 24, 2009 1.881 1.887 1.851 1.884 65,256 -0.02(-1.23%)
Mar 23, 2009 1.871 1.907 1.860 1.907 82,198 +0.10(+5.53%)
Mar 20, 2009 1.846 1.854 1.804 1.807 100,285 -0.04(-2.38%)
Mar 19, 2009 1.869 1.869 1.840 1.851 149,030 -0.01(-0.75%)
Mar 18, 2009 1.766 1.872 1.749 1.865 111,017 +0.08(+4.57%)
Mar 17, 2009 1.754 1.793 1.740 1.784 55,061 +0.03(+1.67%)
Mar 16, 2009 1.769 1.816 1.754 1.754 44,076 +0.03(+1.53%)
Mar 13, 2009 1.784 1.784 1.719 1.728 0 -0.04(-2.16%)
Mar 12, 2009 1.693 1.784 1.672 1.766 132,720 +0.04(+2.56%)
Mar 11, 2009 1.713 1.737 1.707 1.722 160,239 +0.04(+2.09%)
Mar 10, 2009 1.605 1.700 1.605 1.687 214,443 +0.13(+8.22%)
Mar 09, 2009 1.555 1.590 1.549 1.559 212,629 -0.03(-1.78%)
Mar 06, 2009 1.663 1.663 1.558 1.587 0 -0.06(-3.91%)
Mar 05, 2009 1.687 1.687 1.631 1.652 148,782 -0.08(-4.75%)
Mar 04, 2009 1.710 1.754 1.710 1.734 485,380 +0.04(+2.61%)
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.