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

New Germany Fund (NY: GF )

8.680 -0.010 (-0.12%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2006 2.448 2.448 2.439 2.441 39,751 +0.01(+0.23%)
Oct 31, 2006 2.420 2.437 2.405 2.435 103,138 +0.01(+0.31%)
Oct 30, 2006 2.411 2.439 2.411 2.427 167,600 -0.00(-0.08%)
Oct 27, 2006 2.457 2.457 2.428 2.429 86,486 -0.03(-1.14%)
Oct 26, 2006 2.420 2.457 2.420 2.457 236,896 +0.02(+0.76%)
Oct 25, 2006 2.405 2.450 2.405 2.439 124,088 +0.03(+1.24%)
Oct 24, 2006 2.388 2.409 2.388 2.409 105,824 +0.01(+0.39%)
Oct 23, 2006 2.403 2.409 2.392 2.400 306,730 -0.01(-0.39%)
Oct 20, 2006 2.387 2.409 2.383 2.409 196,608 +0.03(+1.17%)
Oct 19, 2006 2.377 2.383 2.368 2.381 142,890 +0.01(+0.63%)
Oct 18, 2006 2.351 2.381 2.351 2.366 141,815 +0.02(+0.79%)
Oct 17, 2006 2.360 2.368 2.346 2.347 355,076 -0.04(-1.56%)
Oct 16, 2006 2.368 2.392 2.368 2.385 204,128 +0.02(+0.71%)
Oct 13, 2006 2.373 2.383 2.364 2.368 234,748 -0.02(-1.01%)
Oct 12, 2006 2.370 2.392 2.370 2.392 143,427 +0.04(+1.66%)
Oct 11, 2006 2.359 2.390 2.353 2.353 164,377 -0.01(-0.63%)
Oct 10, 2006 2.362 2.377 2.362 2.368 66,610 +0.01(+0.32%)
Oct 09, 2006 2.360 2.392 2.344 2.360 60,164 -0.00(-0.08%)
Oct 06, 2006 2.370 2.383 2.359 2.362 88,634 -0.03(-1.09%)
Oct 05, 2006 2.377 2.390 2.377 2.388 90,783 -0.00(-0.16%)
Oct 04, 2006 2.353 2.396 2.353 2.392 278,259 +0.02(+0.86%)
Oct 03, 2006 2.338 2.373 2.338 2.372 167,600 +0.01(+0.39%)
Oct 02, 2006 2.355 2.373 2.355 2.362 83,263 -0.01(-0.31%)
Sep 29, 2006 2.353 2.370 2.353 2.370 63,924 +0.03(+1.11%)
Sep 28, 2006 2.344 2.353 2.331 2.344 176,195 +0.00(+0.16%)
Sep 27, 2006 2.342 2.346 2.329 2.340 44,048 +0.01(+0.40%)
Sep 26, 2006 2.327 2.336 2.323 2.331 96,155 +0.00(+0.16%)
Sep 25, 2006 2.318 2.327 2.295 2.327 126,237 +0.04(+1.71%)
Sep 22, 2006 2.295 2.295 2.280 2.288 213,798 -0.04(-1.68%)
Sep 21, 2006 2.316 2.333 2.308 2.327 126,774 +0.01(+0.56%)
Sep 20, 2006 2.305 2.342 2.305 2.314 149,873 +0.03(+1.30%)
Sep 19, 2006 2.295 2.320 2.280 2.284 136,444 -0.03(-1.13%)
Sep 18, 2006 2.306 2.321 2.286 2.310 103,138 +0.01(+0.40%)
Sep 15, 2006 2.306 2.312 2.295 2.301 94,006 -0.01(-0.32%)
Sep 14, 2006 2.299 2.323 2.290 2.308 139,667 +0.00(+0.00%)
Sep 13, 2006 2.290 2.310 2.290 2.308 81,651 +0.00(+0.08%)
Sep 12, 2006 2.327 2.327 2.264 2.306 107,436 +0.04(+1.63%)
Sep 11, 2006 2.269 2.329 2.260 2.269 169,749 -0.01(-0.24%)
Sep 08, 2006 2.262 2.279 2.254 2.275 173,509 +0.01(+0.49%)
Sep 07, 2006 2.262 2.271 2.252 2.264 131,609 -0.02(-0.73%)
Sep 06, 2006 2.280 2.282 2.271 2.280 450,695 -0.01(-0.57%)
Sep 05, 2006 2.284 2.303 2.284 2.293 228,839 +0.00(+0.08%)
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.