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 30, 2009 1.253 1.273 1.242 1.242 0 -0.02(-1.33%)
Jan 29, 2009 1.288 1.288 1.258 1.258 474,524 -0.05(-4.11%)
Jan 28, 2009 1.305 1.333 1.301 1.312 1,056,979 +0.04(+3.37%)
Jan 27, 2009 1.257 1.270 1.238 1.270 697,400 +0.03(+2.09%)
Jan 26, 2009 1.242 1.257 1.236 1.244 489,651 +0.01(+0.75%)
Jan 23, 2009 1.197 1.236 1.184 1.234 459,435 -0.01(-0.45%)
Jan 22, 2009 1.238 1.253 1.210 1.240 295,600 -0.04(-3.20%)
Jan 21, 2009 1.230 1.281 1.210 1.281 420,623 +0.07(+5.52%)
Jan 20, 2009 1.249 1.253 1.214 1.214 392,410 -0.09(-6.99%)
Jan 16, 2009 1.322 1.322 1.277 1.305 0 +0.01(+0.86%)
Jan 15, 2009 1.296 1.303 1.264 1.294 447,579 +0.01(+0.43%)
Jan 14, 2009 1.305 1.305 1.277 1.288 478,730 -0.07(-4.94%)
Jan 13, 2009 1.361 1.365 1.329 1.355 885,505 -0.03(-2.15%)
Jan 12, 2009 1.430 1.430 1.383 1.385 332,918 -0.05(-3.50%)
Jan 09, 2009 1.504 1.519 1.435 1.435 544,003 -0.08(-5.28%)
Jan 08, 2009 1.508 1.525 1.500 1.515 600,353 -0.01(-0.42%)
Jan 07, 2009 1.519 1.551 1.508 1.522 282,508 -0.04(-2.57%)
Jan 06, 2009 1.554 1.579 1.536 1.562 566,199 +0.02(+1.26%)
Jan 05, 2009 1.549 1.564 1.517 1.542 386,716 -0.03(-2.06%)
Jan 02, 2009 1.493 1.580 1.493 1.575 0 +0.08(+5.62%)
Jan 01, 2009 1.478 1.497 1.456 1.491 0 +0.00(+0.00%)
Dec 31, 2008 1.478 1.497 1.456 1.491 488,163 +0.01(+0.50%)
Dec 30, 2008 1.405 1.484 1.402 1.484 737,093 +0.10(+7.41%)
Dec 29, 2008 1.383 1.396 1.370 1.381 266,731 +0.02(+1.37%)
Dec 26, 2008 1.322 1.381 1.309 1.363 0 +0.04(+3.39%)
Dec 24, 2008 1.305 1.318 1.305 1.318 96,837 +0.01(+1.14%)
Dec 23, 2008 1.314 1.322 1.303 1.303 186,009 +0.02(+1.60%)
Dec 22, 2008 1.305 1.305 1.281 1.283 193,465 -0.03(-2.20%)
Dec 19, 2008 1.284 1.320 1.284 1.311 399,447 +0.04(+2.85%)
Dec 18, 2008 1.284 1.301 1.268 1.275 485,617 +0.02(+1.48%)
Dec 17, 2008 1.244 1.277 1.242 1.257 356,419 +0.01(+0.45%)
Dec 16, 2008 1.212 1.251 1.210 1.251 635,985 +0.07(+5.83%)
Dec 15, 2008 1.210 1.210 1.182 1.182 436,083 +0.01(+0.95%)
Dec 12, 2008 1.137 1.182 1.137 1.171 0 +0.00(+0.32%)
Dec 11, 2008 1.204 1.210 1.165 1.167 159,123 -0.05(-4.13%)
Dec 10, 2008 1.217 1.221 1.193 1.217 357,483 +0.03(+2.51%)
Dec 09, 2008 1.208 1.227 1.188 1.188 389,784 -0.02(-1.85%)
Dec 08, 2008 1.206 1.221 1.184 1.210 634,910 +0.06(+5.01%)
Dec 05, 2008 1.149 1.160 1.121 1.152 0 -0.01(-0.64%)
Dec 04, 2008 1.182 1.188 1.143 1.160 327,616 -0.04(-3.56%)
Dec 03, 2008 1.178 1.203 1.156 1.203 482,044 +0.02(+1.57%)
Dec 02, 2008 1.180 1.191 1.160 1.184 499,009 +0.04(+3.25%)
Dec 01, 2008 1.182 1.186 1.147 1.147 406,968 -0.07(-5.95%)
Nov 28, 2008 1.208 1.229 1.203 1.219 128,311 +0.02(+1.55%)
Nov 26, 2008 1.150 1.201 1.130 1.201 392,958 +0.04(+3.50%)
Nov 25, 2008 1.217 1.217 1.139 1.160 470,001 -0.03(-2.47%)
Nov 24, 2008 1.182 1.223 1.147 1.190 568,891 +0.07(+6.50%)
Nov 21, 2008 1.052 1.117 1.013 1.117 646,922 +0.09(+9.09%)
Nov 20, 2008 1.136 1.136 1.024 1.024 360,840 -0.12(-10.86%)
Nov 19, 2008 1.227 1.227 1.143 1.149 177,334 -0.08(-6.37%)
Nov 18, 2008 1.219 1.251 1.184 1.227 334,030 -0.02(-1.64%)
Nov 17, 2008 1.257 1.266 1.229 1.247 144,335 -0.04(-2.90%)
Nov 14, 2008 1.281 1.296 1.260 1.284 0 -0.05(-4.03%)
Nov 13, 2008 1.288 1.338 1.219 1.338 266,527 +0.09(+7.31%)
Nov 12, 2008 1.279 1.279 1.247 1.247 264,196 -0.06(-4.56%)
Nov 11, 2008 1.351 1.355 1.307 1.307 118,389 -0.10(-6.90%)
Nov 10, 2008 1.489 1.502 1.404 1.404 206,814 -0.04(-2.46%)
Nov 07, 2008 1.398 1.452 1.398 1.439 0 +0.07(+5.17%)
Nov 06, 2008 1.439 1.456 1.368 1.368 234,313 -0.10(-6.61%)
Nov 05, 2008 1.493 1.499 1.458 1.465 232,996 -0.07(-4.26%)
Nov 04, 2008 1.456 1.530 1.456 1.530 351,853 +0.13(+9.16%)
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.