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

New Germany Fund (NY: GF )

8.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2010 2.928 2.951 2.921 2.951 117,622 +0.02(+0.58%)
Dec 30, 2010 2.921 2.947 2.921 2.934 214,563 +0.01(+0.26%)
Dec 29, 2010 2.911 2.932 2.911 2.926 68,296 +0.01(+0.35%)
Dec 28, 2010 2.914 2.922 2.909 2.916 191,083 +0.01(+0.19%)
Dec 27, 2010 2.912 2.916 2.897 2.910 577,004 +0.03(+0.91%)
Dec 23, 2010 2.888 2.890 2.884 2.884 117,493 +0.00(+0.06%)
Dec 22, 2010 2.873 2.886 2.854 2.882 126,095 +0.01(+0.52%)
Dec 21, 2010 2.843 2.867 2.843 2.867 74,755 +0.04(+1.25%)
Dec 20, 2010 2.828 2.838 2.802 2.832 290,388 -0.00(-0.07%)
Dec 17, 2010 2.839 2.839 2.821 2.834 211,673 -0.01(-0.26%)
Dec 16, 2010 2.828 2.841 2.817 2.841 106,045 +0.01(+0.40%)
Dec 15, 2010 2.819 2.834 2.813 2.830 324,176 -0.01(-0.39%)
Dec 14, 2010 2.825 2.845 2.825 2.841 237,389 +0.02(+0.60%)
Dec 13, 2010 2.823 2.838 2.817 2.825 340,786 +0.03(+0.93%)
Dec 10, 2010 2.782 2.804 2.782 2.798 285,605 +0.02(+0.67%)
Dec 09, 2010 2.836 2.836 2.778 2.780 659,565 -0.06(-1.98%)
Dec 08, 2010 2.843 2.854 2.825 2.836 276,751 +0.01(+0.33%)
Dec 07, 2010 2.877 2.888 2.826 2.826 478,652 -0.00(-0.00%)
Dec 06, 2010 2.821 2.826 2.806 2.826 359,697 +0.02(+0.80%)
Dec 03, 2010 2.778 2.815 2.778 2.804 926,704 +0.03(+1.01%)
Dec 02, 2010 2.761 2.783 2.761 2.776 565,481 +0.03(+0.95%)
Dec 01, 2010 2.739 2.776 2.739 2.750 605,336 +0.05(+1.87%)
Nov 30, 2010 2.682 2.718 2.673 2.699 195,100 -0.03(-1.23%)
Nov 29, 2010 2.722 2.737 2.670 2.733 190,810 -0.03(-1.17%)
Nov 26, 2010 2.746 2.791 2.746 2.765 47,558 -0.04(-1.32%)
Nov 24, 2010 2.811 2.802 2.802 2.802 245,034 +0.03(+1.01%)
Nov 23, 2010 2.774 2.791 2.752 2.774 181,988 -0.06(-1.98%)
Nov 22, 2010 2.815 2.834 2.815 2.830 214,113 -0.01(-0.39%)
Nov 19, 2010 2.845 2.849 2.817 2.841 152,036 +0.01(+0.46%)
Nov 18, 2010 2.860 2.860 2.826 2.828 193,517 +0.05(+1.68%)
Nov 17, 2010 2.778 2.793 2.767 2.782 190,692 +0.02(+0.88%)
Nov 16, 2010 2.841 2.845 2.757 2.757 83,769 -0.11(-3.72%)
Nov 15, 2010 2.871 2.877 2.858 2.864 212,021 +0.02(+0.86%)
Nov 12, 2010 2.849 2.892 2.810 2.839 375,340 -0.06(-2.19%)
Nov 11, 2010 2.916 2.922 2.901 2.903 175,055 -0.05(-1.65%)
Nov 10, 2010 2.961 2.965 2.927 2.952 198,663 +0.00(+0.13%)
Nov 09, 2010 2.995 2.995 2.925 2.948 155,727 -0.03(-0.88%)
Nov 08, 2010 2.970 3.004 2.959 2.974 282,235 -0.03(-0.87%)
Nov 05, 2010 2.987 3.021 2.961 3.000 274,146 -0.00(-0.06%)
Nov 04, 2010 2.989 3.032 2.989 3.002 349,726 +0.05(+1.58%)
Nov 03, 2010 2.939 2.955 2.922 2.955 154,390 +0.01(+0.19%)
Nov 02, 2010 2.937 2.953 2.920 2.950 225,042 +0.03(+1.15%)
Nov 01, 2010 2.927 2.927 2.901 2.916 98,625 +0.01(+0.45%)
Oct 29, 2010 2.920 2.924 2.866 2.903 202,440 -0.03(-0.96%)
Oct 28, 2010 2.948 2.961 2.912 2.931 493,277 +0.01(+0.26%)
Oct 27, 2010 2.929 2.952 2.899 2.924 281,101 -0.02(-0.76%)
Oct 25, 2010 2.955 2.968 2.923 2.946 257,295 +0.04(+1.22%)
Oct 22, 2010 2.894 2.933 2.875 2.910 763,738 +0.04(+1.30%)
Oct 21, 2010 2.864 2.890 2.839 2.873 219,896 +0.03(+1.19%)
Oct 20, 2010 2.825 2.856 2.815 2.839 591,785 +0.03(+1.13%)
Oct 19, 2010 2.853 2.853 2.798 2.808 146,280 -0.06(-2.02%)
Oct 18, 2010 2.828 2.866 2.828 2.866 141,706 +0.02(+0.72%)
Oct 15, 2010 2.851 2.876 2.834 2.845 265,293 +0.01(+0.20%)
Oct 14, 2010 2.834 2.841 2.817 2.839 179,517 +0.02(+0.86%)
Oct 13, 2010 2.810 2.832 2.796 2.815 282,920 +0.04(+1.62%)
Oct 12, 2010 2.772 2.785 2.746 2.770 215,809 +0.01(+0.47%)
Oct 11, 2010 2.798 2.808 2.720 2.757 161,553 -0.03(-0.94%)
Oct 08, 2010 2.783 2.800 2.770 2.783 75,301 +0.03(+0.95%)
Oct 07, 2010 2.748 2.776 2.712 2.757 404,880 +0.03(+1.03%)
Oct 06, 2010 2.780 2.780 2.703 2.729 211,631 -0.05(-1.88%)
Oct 05, 2010 2.763 2.789 2.733 2.782 795,349 +0.05(+1.78%)
Oct 04, 2010 2.699 2.733 2.699 2.733 628,307 -0.01(-0.20%)
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.