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 (%)
Dec 31, 2004 1.690 1.690 1.677 1.685 181,561 -0.01(-0.33%)
Dec 30, 2004 1.670 1.690 1.670 1.690 218,626 +0.00(+0.22%)
Dec 29, 2004 1.683 1.687 1.675 1.687 103,135 +0.01(+0.55%)
Dec 28, 2004 1.677 1.692 1.674 1.677 301,886 +0.01(+0.56%)
Dec 27, 2004 1.666 1.675 1.666 1.668 109,581 +0.01(+0.56%)
Dec 23, 2004 1.651 1.662 1.649 1.659 358,288 +0.01(+0.45%)
Dec 22, 2004 1.631 1.651 1.631 1.651 117,101 +0.00(+0.11%)
Dec 21, 2004 1.648 1.653 1.640 1.649 255,690 -0.00(-0.23%)
Dec 20, 2004 1.621 1.661 1.621 1.653 138,051 -0.01(-0.67%)
Dec 17, 2004 1.636 1.664 1.636 1.664 176,727 +0.03(+1.59%)
Dec 16, 2004 1.659 1.661 1.631 1.638 429,194 -0.02(-1.23%)
Dec 15, 2004 1.666 1.677 1.657 1.659 283,622 -0.00(-0.11%)
Dec 14, 2004 1.653 1.670 1.649 1.661 138,051 +0.01(+0.79%)
Dec 13, 2004 1.640 1.674 1.640 1.648 112,804 +0.02(+1.03%)
Dec 10, 2004 1.620 1.638 1.620 1.631 121,936 -0.02(-1.02%)
Dec 09, 2004 1.640 1.651 1.616 1.648 196,065 -0.01(-0.67%)
Dec 08, 2004 1.675 1.687 1.657 1.659 251,930 -0.01(-0.78%)
Dec 07, 2004 1.685 1.694 1.672 1.672 510,306 -0.01(-0.77%)
Dec 06, 2004 1.683 1.690 1.675 1.685 382,998 +0.00(+0.11%)
Dec 03, 2004 1.666 1.688 1.666 1.683 392,130 +0.03(+1.92%)
Dec 02, 2004 1.666 1.681 1.651 1.651 463,035 -0.01(-0.89%)
Dec 01, 2004 1.618 1.668 1.614 1.666 308,332 +0.06(+3.47%)
Nov 30, 2004 1.618 1.618 1.603 1.610 82,723 +0.00(+0.12%)
Nov 29, 2004 1.597 1.620 1.597 1.608 143,960 +0.01(+0.70%)
Nov 26, 2004 1.577 1.597 1.577 1.597 103,135 +0.01(+0.82%)
Nov 24, 2004 1.569 1.592 1.567 1.584 337,876 +0.01(+0.83%)
Nov 23, 2004 1.566 1.581 1.566 1.571 78,963 +0.00(+0.24%)
Nov 22, 2004 1.571 1.582 1.558 1.567 255,153 +0.00(+0.24%)
Nov 19, 2004 1.564 1.573 1.560 1.564 158,463 +0.01(+0.84%)
Nov 18, 2004 1.554 1.562 1.551 1.551 206,271 +0.00(+0.00%)
Nov 17, 2004 1.547 1.560 1.547 1.551 273,416 +0.01(+0.60%)
Nov 16, 2004 1.547 1.554 1.540 1.541 235,815 -0.00(-0.24%)
Nov 15, 2004 1.553 1.558 1.540 1.545 126,770 -0.01(-0.36%)
Nov 12, 2004 1.551 1.558 1.549 1.551 148,257 -0.01(-0.48%)
Nov 11, 2004 1.547 1.564 1.545 1.558 95,078 +0.01(+0.84%)
Nov 10, 2004 1.530 1.545 1.527 1.545 141,274 +0.02(+1.59%)
Nov 09, 2004 1.527 1.536 1.519 1.521 138,051 -0.00(-0.12%)
Nov 08, 2004 1.536 1.536 1.515 1.523 201,973 -0.01(-0.73%)
Nov 05, 2004 1.525 1.536 1.519 1.534 131,068 +0.02(+1.10%)
Nov 04, 2004 1.500 1.525 1.500 1.517 149,331 +0.01(+0.99%)
Nov 03, 2004 1.515 1.525 1.497 1.502 170,818 -0.01(-0.49%)
Nov 02, 2004 1.506 1.514 1.502 1.510 222,923 +0.01(+0.75%)
Nov 01, 2004 1.502 1.502 1.491 1.499 156,852 +0.00(+0.12%)
Oct 29, 2004 1.497 1.499 1.489 1.497 243,872 -0.00(-0.25%)
Oct 28, 2004 1.497 1.515 1.497 1.500 112,267 +0.00(+0.25%)
Oct 27, 2004 1.489 1.497 1.487 1.497 202,511 +0.01(+1.01%)
Oct 26, 2004 1.471 1.487 1.471 1.482 307,795 +0.01(+0.76%)
Oct 25, 2004 1.465 1.478 1.461 1.471 159,000 -0.00(-0.13%)
Oct 22, 2004 1.473 1.484 1.465 1.473 213,791 -0.01(-0.75%)
Oct 21, 2004 1.448 1.493 1.448 1.484 662,861 +0.04(+2.57%)
Oct 20, 2004 1.439 1.454 1.435 1.446 427,583 -0.00(-0.13%)
Oct 19, 2004 1.437 1.448 1.435 1.448 235,278 +0.01(+1.04%)
Oct 18, 2004 1.437 1.437 1.420 1.433 150,943 -0.01(-0.39%)
Oct 15, 2004 1.415 1.443 1.415 1.439 232,055 +0.01(+1.05%)
Oct 14, 2004 1.415 1.443 1.415 1.424 749,881 -0.00(-0.13%)
Oct 13, 2004 1.432 1.433 1.426 1.426 1,092,592 -0.01(-0.39%)
Oct 12, 2004 1.424 1.437 1.406 1.432 3,560,864 -0.01(-0.39%)
Oct 11, 2004 1.432 1.450 1.424 1.437 1,877,927 +0.01(+0.78%)
Oct 08, 2004 1.435 1.435 1.391 1.426 795,003 -0.00(-0.26%)
Oct 07, 2004 1.435 1.443 1.428 1.430 153,629 -0.01(-0.65%)
Oct 06, 2004 1.446 1.448 1.439 1.439 13,966 -0.00(-0.13%)
Oct 05, 2004 1.437 1.443 1.432 1.441 167,595 +0.01(+0.52%)
Oct 04, 2004 1.430 1.441 1.424 1.433 211,642 +0.02(+1.32%)
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.