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 29, 2010 2.195 2.208 2.156 2.169 224,148 -0.01(-0.43%)
Jan 28, 2010 2.215 2.215 2.173 2.178 101,626 -0.02(-1.10%)
Jan 27, 2010 2.197 2.204 2.176 2.202 184,424 -0.01(-0.59%)
Jan 26, 2010 2.234 2.241 2.213 2.215 183,812 -0.04(-1.65%)
Jan 25, 2010 2.227 2.253 2.227 2.253 160,408 +0.03(+1.43%)
Jan 22, 2010 2.254 2.256 2.221 2.221 137,213 -0.05(-2.19%)
Jan 21, 2010 2.316 2.316 2.251 2.271 118,842 -0.05(-2.26%)
Jan 20, 2010 2.348 2.348 2.295 2.323 198,885 -0.06(-2.58%)
Jan 19, 2010 2.338 2.385 2.327 2.385 203,972 -0.02(-0.70%)
Jan 15, 2010 2.361 2.401 2.401 2.401 391,055 +0.01(+0.62%)
Jan 14, 2010 2.370 2.388 2.370 2.387 118,450 +0.02(+0.79%)
Jan 13, 2010 2.357 2.369 2.353 2.368 100,874 +0.02(+0.95%)
Jan 12, 2010 2.349 2.349 2.338 2.346 96,641 -0.03(-1.18%)
Jan 11, 2010 2.364 2.375 2.357 2.374 108,458 +0.02(+1.03%)
Jan 08, 2010 2.346 2.353 2.346 2.349 112,353 +0.00(+0.08%)
Jan 07, 2010 2.325 2.357 2.325 2.348 114,872 +0.00(+0.20%)
Jan 06, 2010 2.327 2.346 2.327 2.343 107,384 +0.03(+1.41%)
Jan 05, 2010 2.308 2.316 2.307 2.310 207,066 +0.02(+0.73%)
Jan 04, 2010 2.258 2.303 2.258 2.294 151,136 +0.06(+2.75%)
Dec 31, 2009 2.238 2.232 2.232 2.232 69,294 -0.00(-0.08%)
Dec 30, 2009 2.234 2.235 2.219 2.234 70,357 -0.01(-0.33%)
Dec 29, 2009 2.273 2.273 2.236 2.241 138,808 -0.02(-0.82%)
Dec 28, 2009 2.282 2.284 2.260 2.260 137,814 -0.02(-1.06%)
Dec 24, 2009 2.295 2.295 2.284 2.284 8,863 +0.00(+0.00%)
Dec 23, 2009 2.273 2.284 2.269 2.284 56,445 +0.01(+0.57%)
Dec 22, 2009 2.273 2.275 2.269 2.271 106,202 +0.00(+0.08%)
Dec 21, 2009 2.260 2.269 2.260 2.269 195,968 +0.01(+0.49%)
Dec 18, 2009 2.264 2.264 2.249 2.258 117,182 +0.00(+0.21%)
Dec 17, 2009 2.260 2.261 2.247 2.253 83,679 -0.04(-1.67%)
Dec 16, 2009 2.295 2.310 2.292 2.292 156,997 +0.01(+0.49%)
Dec 15, 2009 2.260 2.284 2.249 2.280 48,001 -0.00(-0.16%)
Dec 14, 2009 2.292 2.299 2.284 2.284 192,734 +0.01(+0.57%)
Dec 11, 2009 2.294 2.307 2.271 2.271 166,837 -0.02(-0.81%)
Dec 10, 2009 2.294 2.299 2.285 2.290 109,731 +0.01(+0.57%)
Dec 09, 2009 2.290 2.290 2.266 2.277 409,255 -0.03(-1.21%)
Dec 08, 2009 2.305 2.308 2.301 2.305 92,531 -0.04(-1.67%)
Dec 07, 2009 2.329 2.348 2.329 2.344 164,372 +0.00(+0.08%)
Dec 04, 2009 2.359 2.366 2.338 2.342 369,042 -0.01(-0.24%)
Dec 03, 2009 2.355 2.358 2.348 2.348 208,505 -0.00(-0.08%)
Dec 02, 2009 2.344 2.349 2.336 2.349 187,653 +0.01(+0.48%)
Dec 01, 2009 2.320 2.338 2.318 2.338 340,857 +0.05(+2.20%)
Nov 30, 2009 2.292 2.292 2.279 2.288 230,277 -0.03(-1.36%)
Nov 27, 2009 2.253 2.320 2.253 2.320 242,089 -0.03(-1.19%)
Nov 25, 2009 2.334 2.353 2.330 2.348 167,912 +0.04(+1.53%)
Nov 24, 2009 2.307 2.316 2.301 2.312 50,541 +0.01(+0.65%)
Nov 23, 2009 2.310 2.310 2.288 2.297 424,634 +0.04(+1.73%)
Nov 20, 2009 2.288 2.288 2.245 2.258 128,452 -0.05(-2.26%)
Nov 19, 2009 2.329 2.329 2.301 2.310 76,707 -0.02(-0.96%)
Nov 18, 2009 2.357 2.374 2.327 2.333 138,550 -0.02(-0.95%)
Nov 17, 2009 2.342 2.355 2.333 2.355 161,417 -0.01(-0.24%)
Nov 16, 2009 2.349 2.366 2.349 2.361 181,534 +0.02(+0.88%)
Nov 13, 2009 2.316 2.341 2.316 2.340 181,191 +0.03(+1.21%)
Nov 12, 2009 2.325 2.341 2.312 2.312 78,211 -0.01(-0.40%)
Nov 11, 2009 2.359 2.359 2.321 2.321 110,972 +0.02(+0.73%)
Nov 10, 2009 2.297 2.321 2.284 2.305 98,301 -0.02(-0.88%)
Nov 09, 2009 2.271 2.325 2.271 2.325 126,233 +0.09(+4.26%)
Nov 06, 2009 2.212 2.234 2.212 2.230 113,239 +0.01(+0.50%)
Nov 05, 2009 2.186 2.221 2.184 2.219 151,072 +0.08(+3.74%)
Nov 04, 2009 2.130 2.158 2.126 2.139 211,739 +0.03(+1.32%)
Nov 03, 2009 2.092 2.122 2.092 2.111 122,924 -0.01(-0.53%)
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.