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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 3.231 3.246 3.231 3.241 181,642 +0.02(+0.52%)
May 29, 2008 3.207 3.226 3.205 3.224 110,945 -0.01(-0.23%)
May 28, 2008 3.231 3.235 3.218 3.231 96,963 +0.01(+0.35%)
May 27, 2008 3.235 3.244 3.205 3.220 562,617 -0.03(-1.03%)
May 26, 2008 3.285 3.285 3.214 3.254 0 +0.00(+0.00%)
May 23, 2008 3.285 3.285 3.214 3.254 522,953 -0.03(-1.02%)
May 22, 2008 3.276 3.295 3.276 3.287 166,401 +0.02(+0.63%)
May 21, 2008 3.293 3.293 3.261 3.267 299,268 -0.03(-0.79%)
May 20, 2008 3.310 3.313 3.280 3.293 426,676 -0.03(-0.84%)
May 19, 2008 3.295 3.326 3.295 3.321 226,358 +0.03(+0.85%)
May 16, 2008 3.280 3.295 3.261 3.293 163,305 +0.04(+1.38%)
May 15, 2008 3.233 3.252 3.201 3.248 360,023 +0.04(+1.40%)
May 14, 2008 3.186 3.218 3.185 3.203 594,422 +0.04(+1.12%)
May 13, 2008 3.155 3.168 3.133 3.168 114,695 +0.01(+0.18%)
May 12, 2008 3.158 3.170 3.138 3.162 107,281 +0.03(+0.95%)
May 09, 2008 3.123 3.149 3.121 3.132 166,069 -0.02(-0.77%)
May 08, 2008 3.155 3.170 3.143 3.157 103,359 +0.04(+1.20%)
May 07, 2008 3.142 3.142 3.115 3.119 317,536 -0.03(-0.95%)
May 06, 2008 3.129 3.151 3.121 3.149 109,113 +0.01(+0.48%)
May 05, 2008 3.136 3.153 3.121 3.134 174,298 +0.02(+0.54%)
May 02, 2008 3.136 3.145 3.115 3.117 253,545 -0.02(-0.60%)
May 01, 2008 3.080 3.136 3.080 3.136 321,896 +0.03(+0.84%)
Apr 30, 2008 3.091 3.132 3.091 3.110 321,296 +0.02(+0.73%)
Apr 29, 2008 3.087 3.104 3.074 3.087 322,636 -0.01(-0.24%)
Apr 28, 2008 3.104 3.112 3.093 3.095 184,824 -0.00(-0.12%)
Apr 25, 2008 3.099 3.104 3.087 3.099 318,232 +0.01(+0.30%)
Apr 24, 2008 3.099 3.101 3.054 3.089 342,853 -0.01(-0.33%)
Apr 23, 2008 3.063 3.113 3.063 3.100 113,570 +0.03(+0.88%)
Apr 22, 2008 3.080 3.089 3.054 3.073 343,989 -0.02(-0.54%)
Apr 21, 2008 3.061 3.089 3.061 3.089 317,139 +0.01(+0.46%)
Apr 18, 2008 3.061 3.080 3.041 3.075 214,562 +0.04(+1.45%)
Apr 17, 2008 3.009 3.041 2.996 3.031 1,184,473 -0.02(-0.79%)
Apr 16, 2008 3.017 3.063 3.002 3.056 280,127 +0.09(+3.15%)
Apr 15, 2008 2.947 2.970 2.947 2.962 285,329 +0.03(+1.15%)
Apr 14, 2008 2.925 2.949 2.916 2.929 157,739 +0.01(+0.51%)
Apr 11, 2008 2.942 2.955 2.914 2.914 273,479 -0.05(-1.70%)
Apr 10, 2008 2.938 2.972 2.933 2.964 480,236 +0.01(+0.51%)
Apr 09, 2008 2.979 2.985 2.949 2.949 173,033 -0.03(-1.00%)
Apr 08, 2008 2.970 2.981 2.966 2.979 416,245 -0.02(-0.56%)
Apr 07, 2008 2.994 3.011 2.975 2.996 624,175 +0.03(+1.07%)
Apr 04, 2008 2.961 2.975 2.942 2.964 458,588 +0.01(+0.38%)
Apr 03, 2008 2.940 2.966 2.927 2.953 179,462 -0.02(-0.63%)
Apr 02, 2008 2.964 2.972 2.955 2.972 239,515 +0.00(+0.13%)
Apr 01, 2008 2.933 2.968 2.916 2.968 678,743 +0.08(+2.91%)
Mar 31, 2008 2.854 2.895 2.847 2.884 443,566 +0.03(+1.18%)
Mar 28, 2008 2.854 2.869 2.839 2.850 107,677 +0.03(+1.19%)
Mar 27, 2008 2.847 2.862 2.817 2.817 209,997 +0.02(+0.60%)
Mar 26, 2008 2.746 2.800 2.746 2.800 230,890 +0.05(+1.70%)
Mar 25, 2008 2.707 2.759 2.699 2.753 662,136 +0.06(+2.15%)
Mar 24, 2008 2.667 2.697 2.617 2.695 550,173 +0.02(+0.91%)
Mar 21, 2008 2.673 2.684 2.660 2.671 490,173 +0.00(+0.00%)
Mar 20, 2008 2.673 2.684 2.660 2.671 490,173 -0.04(-1.65%)
Mar 19, 2008 2.800 2.800 2.703 2.716 391,603 -0.10(-3.39%)
Mar 18, 2008 2.809 2.822 2.684 2.811 1,120,167 +0.02(+0.80%)
Mar 17, 2008 2.735 2.789 2.735 2.789 401,781 -0.02(-0.73%)
Mar 14, 2008 2.878 2.880 2.766 2.809 458,031 -0.03(-0.99%)
Mar 13, 2008 2.763 2.841 2.763 2.837 83,570 +0.02(+0.86%)
Mar 12, 2008 2.843 2.850 2.811 2.813 51,963 -0.01(-0.33%)
Mar 11, 2008 2.806 2.824 2.787 2.822 511,066 +0.07(+2.44%)
Mar 10, 2008 2.804 2.815 2.755 2.755 168,207 -0.07(-2.32%)
Mar 07, 2008 2.768 2.841 2.768 2.821 315,532 -0.01(-0.40%)
Mar 06, 2008 2.869 2.875 2.832 2.832 730,171 -0.04(-1.37%)
Mar 05, 2008 2.832 2.912 2.832 2.871 627,315 +0.06(+2.12%)
Mar 04, 2008 2.824 2.840 2.753 2.811 506,244 -0.04(-1.57%)
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.