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

New Germany Fund (NY: GF )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 1.218 1.223 1.218 1.221 41,898 -0.02(-1.50%)
Oct 30, 2003 1.240 1.240 1.236 1.240 189,081 +0.01(+1.22%)
Oct 29, 2003 1.229 1.231 1.221 1.225 264,285 +0.01(+0.61%)
Oct 28, 2003 1.210 1.221 1.199 1.218 215,940 +0.02(+1.55%)
Oct 27, 2003 1.182 1.201 1.182 1.199 146,108 +0.03(+2.88%)
Oct 24, 2003 1.165 1.182 1.158 1.165 131,068 -0.02(-1.57%)
Oct 23, 2003 1.191 1.193 1.180 1.184 365,271 -0.03(-2.15%)
Oct 22, 2003 1.214 1.214 1.193 1.210 164,372 -0.01(-0.61%)
Oct 21, 2003 1.201 1.218 1.193 1.218 136,976 +0.00(+0.00%)
Oct 20, 2003 1.203 1.210 1.199 1.218 198,213 +0.03(+2.83%)
Oct 17, 2003 1.175 1.188 1.175 1.184 196,602 +0.01(+0.63%)
Oct 16, 2003 1.175 1.191 1.173 1.177 100,986 -0.00(-0.32%)
Oct 15, 2003 1.190 1.195 1.190 1.180 198,213 +0.00(+0.00%)
Oct 14, 2003 1.191 1.197 1.180 1.180 560,799 -0.01(-0.94%)
Oct 13, 2003 1.154 1.201 1.171 1.191 313,166 +0.04(+3.23%)
Oct 10, 2003 1.160 1.167 1.154 1.154 161,686 +0.00(+0.32%)
Oct 09, 2003 1.136 1.167 1.136 1.150 341,636 +0.02(+2.15%)
Oct 08, 2003 1.128 1.128 1.124 1.126 234,203 +0.01(+1.17%)
Oct 07, 2003 1.102 1.108 1.102 1.113 148,257 -0.00(-0.17%)
Oct 06, 2003 1.115 1.117 1.106 1.115 233,129 +0.00(+0.00%)
Oct 03, 2003 1.108 1.124 1.108 1.115 376,552 +0.02(+2.04%)
Oct 02, 2003 1.108 1.110 1.093 1.093 175,652 -0.01(-1.01%)
Oct 01, 2003 1.093 1.106 1.093 1.104 256,227 +0.01(+0.51%)
Sep 30, 2003 1.085 1.102 1.085 1.098 123,547 -0.01(-0.51%)
Sep 29, 2003 1.102 1.104 1.102 1.104 45,121 -0.01(-0.67%)
Sep 26, 2003 1.117 1.117 1.089 1.111 117,639 +0.01(+0.50%)
Sep 25, 2003 1.104 1.108 1.102 1.106 160,612 +0.00(+0.00%)
Sep 24, 2003 1.115 1.115 1.098 1.106 236,352 -0.01(-0.83%)
Sep 23, 2003 1.123 1.121 1.110 1.115 287,920 -0.01(-0.66%)
Sep 22, 2003 1.117 1.119 1.117 1.123 249,244 -0.00(-0.17%)
Sep 19, 2003 1.126 1.134 1.119 1.124 132,679 -0.02(-1.79%)
Sep 18, 2003 1.126 1.145 1.126 1.145 252,467 +0.03(+2.50%)
Sep 17, 2003 1.108 1.117 1.097 1.117 174,041 +0.03(+2.56%)
Sep 16, 2003 1.108 1.115 1.089 1.089 177,801 -0.01(-0.51%)
Sep 15, 2003 1.098 1.104 1.095 1.095 175,652 +0.01(+0.51%)
Sep 12, 2003 1.091 1.093 1.070 1.089 177,264 +0.00(+0.00%)
Sep 11, 2003 1.072 1.089 1.072 1.089 115,490 +0.02(+1.74%)
Sep 10, 2003 1.083 1.083 1.069 1.070 129,993 -0.02(-1.54%)
Sep 09, 2003 1.098 1.098 1.078 1.087 163,835 -0.01(-0.85%)
Sep 08, 2003 1.065 1.106 1.065 1.097 145,034 +0.02(+1.55%)
Sep 05, 2003 1.083 1.085 1.078 1.080 75,203 -0.01(-0.85%)
Sep 04, 2003 1.082 1.104 1.078 1.089 135,365 +0.01(+0.52%)
Sep 03, 2003 1.097 1.098 1.083 1.083 158,463 +0.00(+0.35%)
Sep 02, 2003 1.070 1.080 1.059 1.080 309,406 +0.01(+0.87%)
Aug 29, 2003 1.054 1.076 1.054 1.070 212,180 +0.01(+1.23%)
Aug 28, 2003 1.052 1.061 1.041 1.057 329,819 +0.02(+1.61%)
Aug 27, 2003 1.024 1.043 1.024 1.041 188,007 +0.02(+1.64%)
Aug 26, 2003 1.022 1.035 1.018 1.024 102,061 +0.00(+0.00%)
Aug 25, 2003 1.041 1.041 1.022 1.024 238,501 -0.02(-1.61%)
Aug 22, 2003 1.022 1.041 1.022 1.041 167,595 +0.00(+0.00%)
Aug 21, 2003 1.024 1.043 1.024 1.041 141,811 +0.02(+1.64%)
Aug 20, 2003 1.020 1.028 1.020 1.024 46,733 -0.00(-0.36%)
Aug 19, 2003 1.018 1.033 1.016 1.028 239,038 +0.00(+0.18%)
Aug 18, 2003 1.033 1.044 1.022 1.026 467,333 -0.01(-0.72%)
Aug 15, 2003 1.022 1.043 1.022 1.033 50,493 +0.00(+0.36%)
Aug 14, 2003 0.9978 1.050 0.9978 1.029 176,727 +0.00(+0.18%)
Aug 13, 2003 1.015 1.031 1.013 1.028 145,571 +0.02(+1.66%)
Aug 12, 2003 0.9997 1.024 0.9941 1.011 140,737 +0.01(+1.50%)
Aug 11, 2003 0.9997 1.024 0.9848 0.9960 172,967 -0.00(-0.37%)
Aug 08, 2003 0.9848 1.007 0.9848 0.9997 177,264 +0.01(+1.32%)
Aug 07, 2003 0.9848 0.9885 0.9755 0.9867 141,811 -0.00(-0.38%)
Aug 06, 2003 1.018 1.018 0.9867 0.9904 110,655 -0.01(-0.93%)
Aug 05, 2003 1.005 1.016 0.9997 0.9997 121,936 -0.01(-1.29%)
Aug 04, 2003 0.9978 1.016 0.9978 1.013 215,403 -0.00(-0.37%)
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.