Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2005 1.670 1.685 1.668 1.675 114,953 -0.00(-0.22%)
Jan 28, 2005 1.677 1.683 1.670 1.679 287,920 +0.02(+1.12%)
Jan 27, 2005 1.651 1.672 1.651 1.661 113,341 +0.00(+0.22%)
Jan 26, 2005 1.648 1.657 1.648 1.657 156,314 +0.01(+0.45%)
Jan 25, 2005 1.649 1.657 1.649 1.649 188,544 -0.01(-0.45%)
Jan 24, 2005 1.657 1.657 1.648 1.657 141,811 -0.00(-0.22%)
Jan 21, 2005 1.664 1.664 1.661 1.661 42,973 -0.01(-0.56%)
Jan 20, 2005 1.675 1.675 1.664 1.670 102,598 +0.00(+0.00%)
Jan 19, 2005 1.668 1.672 1.668 1.670 69,294 +0.00(+0.09%)
Jan 18, 2005 1.685 1.685 1.662 1.668 100,986 -0.01(-0.64%)
Jan 14, 2005 1.666 1.687 1.661 1.679 152,017 +0.00(+0.21%)
Jan 13, 2005 1.662 1.685 1.661 1.676 185,858 +0.01(+0.46%)
Jan 12, 2005 1.696 1.698 1.662 1.668 150,406 -0.01(-0.44%)
Jan 11, 2005 1.692 1.692 1.674 1.675 118,176 -0.01(-0.88%)
Jan 10, 2005 1.703 1.703 1.675 1.690 162,223 +0.03(+1.68%)
Jan 07, 2005 1.662 1.672 1.662 1.662 136,976 -0.00(-0.22%)
Jan 06, 2005 1.668 1.672 1.662 1.666 1,441,212 -0.01(-0.67%)
Jan 05, 2005 1.662 1.687 1.662 1.677 141,274 +0.02(+1.01%)
Jan 04, 2005 1.694 1.694 1.659 1.661 139,125 -0.02(-1.44%)
Jan 03, 2005 1.666 1.698 1.666 1.685 291,143 +0.00(+0.00%)
Dec 31, 2004 1.690 1.690 1.677 1.685 181,561 -0.01(-0.33%)
Dec 30, 2004 1.670 1.690 1.670 1.690 218,626 +0.00(+0.22%)
Dec 29, 2004 1.683 1.687 1.675 1.687 103,135 +0.01(+0.55%)
Dec 28, 2004 1.677 1.692 1.674 1.677 301,886 +0.01(+0.56%)
Dec 27, 2004 1.666 1.675 1.666 1.668 109,581 +0.01(+0.56%)
Dec 23, 2004 1.651 1.662 1.649 1.659 358,288 +0.01(+0.45%)
Dec 22, 2004 1.631 1.651 1.631 1.651 117,101 +0.00(+0.11%)
Dec 21, 2004 1.648 1.653 1.640 1.649 255,690 -0.00(-0.23%)
Dec 20, 2004 1.621 1.661 1.621 1.653 138,051 -0.01(-0.67%)
Dec 17, 2004 1.636 1.664 1.636 1.664 176,727 +0.03(+1.59%)
Dec 16, 2004 1.659 1.661 1.631 1.638 429,194 -0.02(-1.23%)
Dec 15, 2004 1.666 1.677 1.657 1.659 283,622 -0.00(-0.11%)
Dec 14, 2004 1.653 1.670 1.649 1.661 138,051 +0.01(+0.79%)
Dec 13, 2004 1.640 1.674 1.640 1.648 112,804 +0.02(+1.03%)
Dec 10, 2004 1.620 1.638 1.620 1.631 121,936 -0.02(-1.02%)
Dec 09, 2004 1.640 1.651 1.616 1.648 196,065 -0.01(-0.67%)
Dec 08, 2004 1.675 1.687 1.657 1.659 251,930 -0.01(-0.78%)
Dec 07, 2004 1.685 1.694 1.672 1.672 510,306 -0.01(-0.77%)
Dec 06, 2004 1.683 1.690 1.675 1.685 382,998 +0.00(+0.11%)
Dec 03, 2004 1.666 1.688 1.666 1.683 392,130 +0.03(+1.92%)
Dec 02, 2004 1.666 1.681 1.651 1.651 463,035 -0.01(-0.89%)
Dec 01, 2004 1.618 1.668 1.614 1.666 308,332 +0.06(+3.47%)
Nov 30, 2004 1.618 1.618 1.603 1.610 82,723 +0.00(+0.12%)
Nov 29, 2004 1.597 1.620 1.597 1.608 143,960 +0.01(+0.70%)
Nov 26, 2004 1.577 1.597 1.577 1.597 103,135 +0.01(+0.82%)
Nov 24, 2004 1.569 1.592 1.567 1.584 337,876 +0.01(+0.83%)
Nov 23, 2004 1.566 1.581 1.566 1.571 78,963 +0.00(+0.24%)
Nov 22, 2004 1.571 1.582 1.558 1.567 255,153 +0.00(+0.24%)
Nov 19, 2004 1.564 1.573 1.560 1.564 158,463 +0.01(+0.84%)
Nov 18, 2004 1.554 1.562 1.551 1.551 206,271 +0.00(+0.00%)
Nov 17, 2004 1.547 1.560 1.547 1.551 273,416 +0.01(+0.60%)
Nov 16, 2004 1.547 1.554 1.540 1.541 235,815 -0.00(-0.24%)
Nov 15, 2004 1.553 1.558 1.540 1.545 126,770 -0.01(-0.36%)
Nov 12, 2004 1.551 1.558 1.549 1.551 148,257 -0.01(-0.48%)
Nov 11, 2004 1.547 1.564 1.545 1.558 95,078 +0.01(+0.84%)
Nov 10, 2004 1.530 1.545 1.527 1.545 141,274 +0.02(+1.59%)
Nov 09, 2004 1.527 1.536 1.519 1.521 138,051 -0.00(-0.12%)
Nov 08, 2004 1.536 1.536 1.515 1.523 201,973 -0.01(-0.73%)
Nov 05, 2004 1.525 1.536 1.519 1.534 131,068 +0.02(+1.10%)
Nov 04, 2004 1.500 1.525 1.500 1.517 149,331 +0.01(+0.99%)
Nov 03, 2004 1.515 1.525 1.497 1.502 170,818 -0.01(-0.49%)
Nov 02, 2004 1.506 1.514 1.502 1.510 222,923 +0.01(+0.75%)
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.