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

New Germany Fund (NY: GF )

8.200 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2008 2.846 2.887 2.839 2.876 444,786 +0.03(+1.18%)
Mar 28, 2008 2.846 2.861 2.831 2.843 107,973 +0.03(+1.19%)
Mar 27, 2008 2.839 2.854 2.809 2.809 210,575 +0.02(+0.60%)
Mar 26, 2008 2.738 2.792 2.738 2.792 231,525 +0.05(+1.69%)
Mar 25, 2008 2.699 2.751 2.692 2.746 663,956 +0.06(+2.15%)
Mar 24, 2008 2.660 2.690 2.610 2.688 551,685 +0.02(+0.91%)
Mar 21, 2008 2.666 2.677 2.653 2.664 491,520 +0.00(+0.00%)
Mar 20, 2008 2.666 2.677 2.653 2.664 491,520 -0.04(-1.65%)
Mar 19, 2008 2.792 2.792 2.696 2.709 392,679 -0.09(-3.39%)
Mar 18, 2008 2.802 2.815 2.677 2.804 1,123,246 +0.02(+0.80%)
Mar 17, 2008 2.727 2.781 2.727 2.781 402,885 -0.02(-0.73%)
Mar 14, 2008 2.871 2.872 2.759 2.802 459,289 -0.03(-0.99%)
Mar 13, 2008 2.755 2.833 2.755 2.830 83,800 +0.02(+0.86%)
Mar 12, 2008 2.835 2.843 2.804 2.805 52,106 -0.01(-0.33%)
Mar 11, 2008 2.798 2.817 2.779 2.815 512,470 +0.07(+2.44%)
Mar 10, 2008 2.796 2.807 2.748 2.748 168,669 -0.07(-2.32%)
Mar 07, 2008 2.761 2.833 2.761 2.813 316,399 -0.01(-0.40%)
Mar 06, 2008 2.861 2.867 2.824 2.824 732,178 -0.04(-1.37%)
Mar 05, 2008 2.824 2.904 2.824 2.863 629,039 +0.06(+2.12%)
Mar 04, 2008 2.817 2.832 2.746 2.804 507,636 -0.04(-1.57%)
Mar 03, 2008 2.820 2.858 2.820 2.848 378,712 -0.00(-0.13%)
Feb 29, 2008 2.904 2.908 2.822 2.852 331,440 -0.08(-2.85%)
Feb 28, 2008 2.947 2.960 2.915 2.936 544,701 -0.04(-1.19%)
Feb 27, 2008 2.908 2.975 2.908 2.971 387,307 +0.03(+1.14%)
Feb 26, 2008 2.898 2.960 2.891 2.938 490,285 +0.07(+2.27%)
Feb 25, 2008 2.826 2.874 2.820 2.872 357,225 +0.06(+1.98%)
Feb 22, 2008 2.818 2.820 2.790 2.817 647,856 +0.03(+1.20%)
Feb 21, 2008 2.830 2.830 2.783 2.783 160,080 -0.02(-0.66%)
Feb 20, 2008 2.790 2.811 2.779 2.802 563,132 -0.01(-0.20%)
Feb 19, 2008 2.854 2.854 2.798 2.807 193,922 +0.04(+1.55%)
Feb 18, 2008 2.742 2.764 2.699 2.764 0 +0.00(+0.00%)
Feb 15, 2008 2.742 2.764 2.699 2.764 345,944 +0.02(+0.59%)
Feb 14, 2008 2.768 2.777 2.744 2.748 316,544 -0.01(-0.39%)
Feb 13, 2008 2.871 2.871 2.716 2.759 609,163 +0.08(+2.85%)
Feb 12, 2008 2.668 2.722 2.656 2.683 612,923 +0.06(+2.20%)
Feb 11, 2008 2.621 2.642 2.599 2.625 196,608 +0.01(+0.36%)
Feb 08, 2008 2.632 2.649 2.602 2.615 977,105 -0.04(-1.54%)
Feb 07, 2008 2.656 2.692 2.643 2.656 539,834 -0.03(-1.11%)
Feb 06, 2008 2.733 2.755 2.683 2.686 803,913 -0.03(-0.96%)
Feb 05, 2008 2.792 2.792 2.709 2.712 252,475 -0.13(-4.71%)
Feb 04, 2008 2.895 2.895 2.811 2.846 494,206 -0.03(-1.10%)
Feb 01, 2008 2.871 2.891 2.841 2.878 413,473 +0.01(+0.52%)
Jan 31, 2008 2.824 2.874 2.787 2.863 788,044 -0.01(-0.19%)
Jan 30, 2008 2.820 2.900 2.811 2.869 730,029 +0.03(+1.05%)
Jan 29, 2008 2.804 2.848 2.798 2.839 226,690 +0.06(+2.08%)
Jan 28, 2008 2.764 2.783 2.727 2.781 381,398 +0.04(+1.63%)
Jan 25, 2008 2.774 2.787 2.690 2.737 493,669 +0.02(+0.89%)
Jan 24, 2008 2.653 2.714 2.643 2.712 828,870 +0.14(+5.25%)
Jan 23, 2008 2.467 2.588 2.467 2.577 764,408 +0.00(+0.10%)
Jan 22, 2008 2.513 2.588 2.448 2.575 1,292,420 -0.16(-5.73%)
Jan 21, 2008 2.759 2.792 2.714 2.731 0 +0.00(+0.00%)
Jan 18, 2008 2.759 2.792 2.714 2.731 1,671,493 -0.04(-1.54%)
Jan 17, 2008 2.813 2.813 2.699 2.774 2,318,211 -0.04(-1.26%)
Jan 16, 2008 2.856 2.884 2.792 2.809 396,439 -0.09(-2.96%)
Jan 15, 2008 2.932 2.941 2.887 2.895 373,260 -0.08(-2.81%)
Jan 14, 2008 3.025 3.025 2.971 2.979 152,559 +0.06(+2.17%)
Jan 11, 2008 2.934 2.934 2.895 2.915 362,060 -0.06(-2.06%)
Jan 10, 2008 2.923 2.979 2.906 2.977 311,033 +0.01(+0.31%)
Jan 09, 2008 2.945 2.979 2.932 2.967 274,499 +0.02(+0.57%)
Jan 08, 2008 3.034 3.060 2.951 2.951 290,615 -0.08(-2.64%)
Jan 07, 2008 3.111 3.113 3.025 3.031 643,005 -0.08(-2.46%)
Jan 04, 2008 3.118 3.148 3.088 3.107 311,242 -0.08(-2.51%)
Jan 03, 2008 3.209 3.217 3.109 3.187 393,216 -0.02(-0.70%)
Jan 02, 2008 3.248 3.262 3.126 3.209 248,714 -0.04(-1.37%)
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.