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

New Germany Fund (NY: GF )

8.300 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 28, 2010 3.324 3.360 3.321 3.324 49,669 -0.05(-1.60%)
May 27, 2010 3.288 3.390 3.288 3.378 162,302 +0.15(+4.64%)
May 26, 2010 3.240 3.258 3.144 3.228 141,876 -0.00(-0.09%)
May 25, 2010 3.135 3.231 3.091 3.231 123,024 -0.03(-0.83%)
May 24, 2010 3.252 3.303 3.192 3.258 54,173 +0.00(+0.00%)
May 21, 2010 3.088 3.270 3.085 3.258 228,615 +0.08(+2.55%)
May 20, 2010 3.177 3.240 3.174 3.177 562,112 -0.21(-6.19%)
May 19, 2010 3.444 3.462 3.306 3.387 211,598 -0.04(-1.31%)
May 18, 2010 3.606 3.606 3.414 3.432 78,642 -0.11(-3.21%)
May 17, 2010 3.528 3.588 3.462 3.546 109,507 +0.02(+0.51%)
May 14, 2010 3.528 3.639 3.483 3.528 161,495 -0.13(-3.45%)
May 13, 2010 3.612 3.657 3.612 3.654 85,825 +0.01(+0.33%)
May 12, 2010 3.603 3.642 3.600 3.642 65,859 +0.08(+2.27%)
May 11, 2010 3.576 3.588 3.549 3.561 191,876 -0.01(-0.17%)
May 10, 2010 3.591 3.594 3.522 3.567 207,028 +0.11(+3.21%)
May 07, 2010 3.507 3.519 3.414 3.456 197,417 -0.08(-2.21%)
May 06, 2010 3.579 3.603 3.492 3.534 276,660 -0.10(-2.72%)
May 05, 2010 3.648 3.669 3.633 3.633 141,312 -0.11(-2.88%)
May 04, 2010 3.759 3.777 3.729 3.741 230,350 -0.13(-3.33%)
May 03, 2010 3.846 3.876 3.840 3.870 32,756 +0.01(+0.23%)
Apr 30, 2010 3.885 3.915 3.846 3.861 66,719 -0.04(-1.08%)
Apr 29, 2010 3.906 3.912 3.885 3.903 203,002 +0.01(+0.31%)
Apr 28, 2010 3.912 3.924 3.861 3.891 327,551 +0.03(+0.65%)
Apr 27, 2010 3.931 3.943 3.854 3.866 169,424 -0.10(-2.41%)
Apr 26, 2010 3.881 3.964 3.881 3.961 113,969 +0.06(+1.53%)
Apr 23, 2010 3.860 3.902 3.857 3.902 95,671 +0.01(+0.23%)
Apr 22, 2010 3.860 3.899 3.842 3.893 35,040 -0.02(-0.46%)
Apr 21, 2010 3.905 3.913 3.899 3.910 101,145 +0.01(+0.15%)
Apr 20, 2010 3.919 3.919 3.899 3.905 43,583 +0.01(+0.31%)
Apr 19, 2010 3.863 3.899 3.854 3.893 107,202 -0.01(-0.23%)
Apr 16, 2010 3.973 3.973 3.875 3.901 177,320 -0.09(-2.17%)
Apr 15, 2010 3.940 3.988 3.940 3.988 36,343 -0.01(-0.22%)
Apr 14, 2010 3.952 3.997 3.952 3.997 77,779 +0.05(+1.36%)
Apr 13, 2010 3.925 3.943 3.910 3.943 26,330 +0.01(+0.23%)
Apr 12, 2010 3.905 3.940 3.905 3.934 55,381 +0.03(+0.84%)
Apr 09, 2010 3.851 3.905 3.851 3.902 80,221 +0.05(+1.24%)
Apr 08, 2010 3.839 3.857 3.821 3.854 29,402 -0.01(-0.31%)
Apr 07, 2010 3.848 3.869 3.839 3.866 100,338 -0.00(-0.08%)
Apr 06, 2010 3.824 3.875 3.809 3.869 131,908 +0.01(+0.15%)
Apr 05, 2010 3.845 3.873 3.839 3.863 57,177 +0.02(+0.62%)
Apr 01, 2010 3.794 3.839 3.839 3.839 113,898 +0.07(+1.82%)
Mar 31, 2010 3.758 3.779 3.749 3.770 102,418 +0.00(+0.00%)
Mar 30, 2010 3.779 3.782 3.743 3.770 54,828 -0.02(-0.47%)
Mar 29, 2010 3.761 3.791 3.761 3.788 66,198 +0.04(+0.95%)
Mar 26, 2010 3.725 3.755 3.684 3.752 166,757 +0.05(+1.45%)
Mar 25, 2010 3.713 3.725 3.693 3.699 174,764 +0.03(+0.82%)
Mar 24, 2010 3.648 3.672 3.639 3.668 86,673 -0.02(-0.65%)
Mar 23, 2010 3.672 3.693 3.669 3.693 53,344 +0.03(+0.73%)
Mar 22, 2010 3.615 3.699 3.597 3.666 69,337 +0.00(+0.08%)
Mar 19, 2010 3.708 3.708 3.630 3.663 120,025 -0.05(-1.44%)
Mar 18, 2010 3.743 3.773 3.699 3.716 76,107 -0.03(-0.73%)
Mar 17, 2010 3.731 3.767 3.716 3.743 153,280 +0.01(+0.40%)
Mar 16, 2010 3.702 3.731 3.701 3.728 84,817 +0.04(+0.96%)
Mar 15, 2010 3.684 3.693 3.678 3.693 52,798 -0.02(-0.55%)
Mar 12, 2010 3.731 3.731 3.702 3.713 55,381 +0.01(+0.36%)
Mar 11, 2010 3.666 3.700 3.666 3.700 90,603 +0.03(+0.93%)
Mar 10, 2010 3.654 3.672 3.651 3.666 78,660 +0.03(+0.74%)
Mar 09, 2010 3.609 3.639 3.597 3.639 70,861 -0.01(-0.16%)
Mar 08, 2010 3.639 3.654 3.633 3.645 81,494 +0.00(+0.00%)
Mar 05, 2010 3.591 3.645 3.591 3.645 136,604 +0.09(+2.43%)
Mar 04, 2010 3.558 3.568 3.543 3.558 126,792 +0.00(+0.08%)
Mar 03, 2010 3.537 3.576 3.537 3.555 90,395 +0.05(+1.53%)
Mar 02, 2010 3.490 3.522 3.490 3.502 116,940 +0.05(+1.56%)
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.