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

New Germany Fund (NY: GF )

8.640 -0.020 (-0.23%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 4, 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, 2013 3.605 3.624 3.605 3.609 57,288 -0.01(-0.29%)
Jan 30, 2013 3.620 3.632 3.618 3.620 80,436 -0.01(-0.41%)
Jan 29, 2013 3.630 3.643 3.617 3.634 212,388 +0.01(+0.35%)
Jan 28, 2013 3.630 3.641 3.622 3.622 267,517 -0.00(-0.12%)
Jan 25, 2013 3.615 3.640 3.615 3.626 181,236 +0.06(+1.79%)
Jan 24, 2013 3.543 3.588 3.543 3.562 85,188 +0.01(+0.42%)
Jan 23, 2013 3.543 3.547 3.532 3.547 52,027 +0.01(+0.42%)
Jan 22, 2013 3.522 3.543 3.511 3.532 133,810 +0.01(+0.30%)
Jan 18, 2013 3.511 3.526 3.498 3.522 241,347 +0.02(+0.61%)
Jan 17, 2013 3.492 3.513 3.492 3.501 227,129 +0.04(+1.29%)
Jan 16, 2013 3.462 3.467 3.447 3.456 179,740 -0.03(-0.85%)
Jan 15, 2013 3.441 3.486 3.441 3.486 318,251 -0.00(-0.12%)
Jan 14, 2013 3.471 3.498 3.471 3.490 201,077 +0.03(+0.86%)
Jan 11, 2013 3.435 3.462 3.435 3.460 133,730 +0.03(+0.74%)
Jan 10, 2013 3.390 3.435 3.390 3.435 117,102 +0.08(+2.34%)
Jan 09, 2013 3.356 3.365 3.348 3.356 16,843 +0.01(+0.38%)
Jan 08, 2013 3.341 3.345 3.330 3.343 59,560 -0.01(-0.32%)
Jan 07, 2013 3.324 3.358 3.324 3.354 56,591 -0.01(-0.25%)
Jan 04, 2013 3.341 3.362 3.333 3.362 44,467 +0.02(+0.67%)
Jan 03, 2013 3.339 3.348 3.328 3.340 75,830 -0.01(-0.23%)
Jan 02, 2013 3.343 3.388 3.311 3.348 143,573 +0.04(+1.09%)
Dec 31, 2012 3.254 3.311 3.254 3.311 179,321 +0.06(+1.83%)
Dec 28, 2012 3.299 3.301 3.173 3.252 282,455 -0.06(-1.92%)
Dec 27, 2012 3.330 3.349 3.316 3.316 210,163 +0.02(+0.61%)
Dec 26, 2012 3.277 3.324 3.277 3.296 110,676 +0.01(+0.30%)
Dec 24, 2012 3.279 3.291 3.267 3.286 128,022 -0.01(-0.43%)
Dec 21, 2012 3.267 3.300 3.267 3.300 69,726 -0.01(-0.37%)
Dec 20, 2012 3.290 3.314 3.290 3.312 118,061 +0.03(+0.81%)
Dec 19, 2012 3.279 3.304 3.279 3.286 165,780 +0.01(+0.25%)
Dec 18, 2012 3.251 3.281 3.251 3.277 213,498 +0.02(+0.75%)
Dec 17, 2012 3.220 3.253 3.220 3.253 145,461 +0.02(+0.50%)
Dec 14, 2012 3.224 3.243 3.224 3.237 85,274 +0.01(+0.44%)
Dec 13, 2012 3.232 3.235 3.220 3.222 86,582 -0.01(-0.38%)
Dec 12, 2012 3.226 3.239 3.220 3.235 173,855 +0.02(+0.76%)
Dec 11, 2012 3.198 3.228 3.198 3.210 111,205 +0.01(+0.38%)
Dec 10, 2012 3.179 3.204 3.179 3.198 26,209 +0.01(+0.19%)
Dec 07, 2012 3.188 3.200 3.188 3.192 108,615 +0.00(+0.07%)
Dec 06, 2012 3.177 3.190 3.177 3.190 41,376 -0.00(-0.13%)
Dec 05, 2012 3.196 3.196 3.194 3.194 25,538 -0.01(-0.32%)
Dec 04, 2012 3.208 3.210 3.194 3.204 77,532 +0.00(+0.00%)
Nov 30, 2012 3.204 3.210 3.202 3.204 16,097 +0.01(+0.25%)
Nov 29, 2012 3.177 3.196 3.171 3.196 84,104 +0.03(+0.90%)
Nov 28, 2012 3.114 3.173 3.102 3.167 300,952 +0.02(+0.62%)
Nov 27, 2012 3.147 3.159 3.141 3.148 53,085 +0.00(+0.10%)
Nov 26, 2012 3.126 3.145 3.126 3.145 62,762 +0.01(+0.19%)
Nov 23, 2012 3.145 3.145 3.139 3.139 107,718 +0.05(+1.65%)
Nov 21, 2012 3.096 3.098 3.087 3.087 87,738 -0.01(-0.20%)
Nov 20, 2012 3.087 3.094 3.075 3.094 34,030 +0.01(+0.18%)
Nov 19, 2012 3.094 3.094 3.083 3.088 31,562 +0.03(+0.88%)
Nov 16, 2012 3.018 3.067 3.018 3.061 97,581 +0.02(+0.60%)
Nov 15, 2012 3.065 3.079 2.996 3.043 69,990 -0.03(-1.00%)
Nov 14, 2012 3.093 3.096 3.066 3.073 91,249 -0.01(-0.27%)
Nov 13, 2012 3.069 3.087 3.067 3.081 71,817 -0.03(-0.85%)
Nov 12, 2012 3.110 3.114 3.098 3.108 104,134 +0.01(+0.26%)
Nov 09, 2012 3.094 3.118 3.094 3.100 100,025 -0.04(-1.30%)
Nov 08, 2012 3.120 3.151 3.114 3.141 99,442 +0.00(+0.06%)
Nov 07, 2012 3.114 3.143 3.110 3.139 111,391 -0.05(-1.60%)
Nov 06, 2012 3.198 3.200 3.190 3.190 79,011 -0.01(-0.45%)
Nov 05, 2012 3.206 3.210 3.183 3.204 129,697 -0.02(-0.76%)
Nov 02, 2012 3.252 3.252 3.228 3.228 67,018 -0.02(-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.