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, 2007 2.824 2.852 2.811 2.852 163,840 +0.01(+0.52%)
Jan 30, 2007 2.802 2.837 2.800 2.837 209,500 +0.04(+1.40%)
Jan 29, 2007 2.785 2.804 2.774 2.798 174,046 +0.02(+0.74%)
Jan 26, 2007 2.763 2.781 2.763 2.777 155,782 -0.00(-0.13%)
Jan 25, 2007 2.785 2.798 2.770 2.781 199,294 -0.01(-0.40%)
Jan 24, 2007 2.772 2.792 2.772 2.792 191,773 +0.02(+0.74%)
Jan 23, 2007 2.740 2.781 2.740 2.772 168,674 +0.02(+0.88%)
Jan 22, 2007 2.744 2.761 2.725 2.748 146,113 -0.01(-0.54%)
Jan 19, 2007 2.714 2.766 2.714 2.763 287,391 +0.03(+1.16%)
Jan 18, 2007 2.735 2.744 2.727 2.731 150,410 +0.00(+0.00%)
Jan 17, 2007 2.710 2.737 2.710 2.731 345,407 -0.00(-0.07%)
Jan 16, 2007 2.699 2.738 2.690 2.733 437,265 -0.00(-0.14%)
Jan 12, 2007 2.696 2.738 2.696 2.737 120,328 +0.02(+0.62%)
Jan 11, 2007 2.677 2.727 2.677 2.720 158,468 +0.04(+1.67%)
Jan 10, 2007 2.681 2.688 2.651 2.675 326,606 -0.04(-1.30%)
Jan 09, 2007 2.709 2.731 2.709 2.710 187,476 -0.00(-0.14%)
Jan 08, 2007 2.709 2.720 2.686 2.714 198,219 +0.01(+0.41%)
Jan 05, 2007 2.718 2.718 2.660 2.703 421,150 -0.04(-1.36%)
Jan 04, 2007 2.727 2.746 2.705 2.740 366,894 +0.02(+0.62%)
Jan 03, 2007 2.737 2.755 2.710 2.723 965,851 +0.03(+1.10%)
Dec 29, 2006 2.699 2.699 2.683 2.694 157,931 +0.01(+0.49%)
Dec 28, 2006 2.699 2.699 2.680 2.681 93,469 +0.00(+0.00%)
Dec 27, 2006 2.671 2.696 2.671 2.681 146,650 +0.01(+0.49%)
Dec 26, 2006 2.643 2.669 2.643 2.668 39,214 +0.02(+0.92%)
Dec 22, 2006 2.655 2.655 2.625 2.643 198,219 -0.01(-0.35%)
Dec 21, 2006 2.643 2.656 2.638 2.653 175,658 +0.00(+0.07%)
Dec 20, 2006 2.627 2.664 2.627 2.651 211,112 -0.00(-0.07%)
Dec 19, 2006 2.634 2.658 2.608 2.653 272,350 -0.02(-0.70%)
Dec 18, 2006 2.645 2.679 2.645 2.671 176,195 +0.03(+1.20%)
Dec 15, 2006 2.653 2.671 2.638 2.640 193,922 +0.01(+0.28%)
Dec 14, 2006 2.625 2.655 2.625 2.632 172,972 -0.00(-0.07%)
Dec 13, 2006 2.625 2.643 2.625 2.634 155,782 +0.01(+0.28%)
Dec 12, 2006 2.625 2.647 2.614 2.627 78,428 -0.01(-0.49%)
Dec 11, 2006 2.625 2.649 2.625 2.640 224,004 +0.02(+0.93%)
Dec 08, 2006 2.638 2.638 2.610 2.615 168,137 -0.01(-0.21%)
Dec 07, 2006 2.602 2.634 2.597 2.621 197,682 +0.02(+0.93%)
Dec 06, 2006 2.591 2.597 2.556 2.597 305,656 -0.01(-0.21%)
Dec 05, 2006 2.565 2.602 2.565 2.602 763,871 +0.02(+0.72%)
Dec 04, 2006 2.532 2.584 2.532 2.584 170,823 +0.04(+1.54%)
Dec 01, 2006 2.550 2.560 2.534 2.545 96,692 +0.00(+0.07%)
Nov 30, 2006 2.532 2.550 2.532 2.543 113,345 +0.01(+0.44%)
Nov 29, 2006 2.522 2.532 2.517 2.532 183,715 +0.02(+0.74%)
Nov 28, 2006 2.468 2.526 2.468 2.513 177,806 +0.01(+0.45%)
Nov 27, 2006 2.522 2.532 2.494 2.502 141,815 -0.03(-1.18%)
Nov 24, 2006 2.528 2.532 2.522 2.532 199,294 +0.00(+0.07%)
Nov 22, 2006 2.532 2.535 2.513 2.530 358,837 +0.01(+0.44%)
Nov 21, 2006 2.519 2.521 2.496 2.519 220,781 +0.01(+0.37%)
Nov 20, 2006 2.524 2.524 2.498 2.509 73,593 -0.01(-0.22%)
Nov 17, 2006 2.515 2.517 2.494 2.515 117,105 -0.01(-0.22%)
Nov 16, 2006 2.506 2.532 2.506 2.521 235,822 -0.00(-0.15%)
Nov 15, 2006 2.519 2.530 2.515 2.524 232,062 +0.01(+0.22%)
Nov 14, 2006 2.526 2.526 2.517 2.519 263,755 +0.00(+0.00%)
Nov 13, 2006 2.526 2.569 2.515 2.519 147,187 +0.00(+0.15%)
Nov 10, 2006 2.487 2.522 2.487 2.515 111,733 +0.01(+0.45%)
Nov 09, 2006 2.511 2.513 2.498 2.504 103,675 +0.00(+0.15%)
Nov 08, 2006 2.472 2.511 2.468 2.500 163,840 +0.01(+0.52%)
Nov 07, 2006 2.465 2.498 2.465 2.487 264,830 +0.01(+0.30%)
Nov 06, 2006 2.437 2.506 2.437 2.480 116,031 +0.06(+2.54%)
Nov 03, 2006 2.433 2.439 2.418 2.418 44,048 -0.01(-0.23%)
Nov 02, 2006 2.429 2.439 2.418 2.424 36,528 -0.02(-0.69%)
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.