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

New Germany Fund (NY: GF )

8.660 -0.030 (-0.35%)
Streaming Delayed Price Updated: 1:03 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 (%)
Jun 30, 2006 2.262 2.307 2.245 2.307 207,345 +0.05(+2.23%)
Jun 29, 2006 2.171 2.256 2.171 2.256 257,301 +0.08(+3.68%)
Jun 28, 2006 2.161 2.184 2.158 2.176 98,301 +0.02(+0.95%)
Jun 27, 2006 2.182 2.208 2.156 2.156 59,088 -0.04(-1.70%)
Jun 26, 2006 2.159 2.193 2.159 2.193 196,065 +0.02(+0.77%)
Jun 23, 2006 2.152 2.182 2.148 2.176 61,236 +0.01(+0.43%)
Jun 22, 2006 2.191 2.191 2.163 2.167 138,051 -0.02(-0.85%)
Jun 21, 2006 2.152 2.199 2.141 2.186 103,135 +0.03(+1.21%)
Jun 20, 2006 2.156 2.167 2.135 2.159 365,271 +0.02(+0.96%)
Jun 19, 2006 2.158 2.212 2.135 2.139 91,855 -0.01(-0.52%)
Jun 16, 2006 2.221 2.221 2.145 2.150 70,905 -0.09(-3.99%)
Jun 15, 2006 2.078 2.241 2.078 2.240 400,724 +0.17(+8.38%)
Jun 14, 2006 2.029 2.066 2.029 2.066 465,184 +0.01(+0.45%)
Jun 13, 2006 2.044 2.074 2.029 2.057 769,756 -0.03(-1.34%)
Jun 12, 2006 2.128 2.132 2.085 2.085 829,382 -0.04(-1.75%)
Jun 09, 2006 2.219 2.234 2.122 2.122 1,061,437 -0.09(-3.96%)
Jun 08, 2006 2.249 2.249 2.087 2.210 1,085,609 -0.09(-4.04%)
Jun 07, 2006 2.303 2.327 2.282 2.303 193,379 -0.06(-2.37%)
Jun 06, 2006 2.346 2.374 2.307 2.359 414,691 -0.00(-0.08%)
Jun 05, 2006 2.364 2.415 2.327 2.361 349,157 -0.09(-3.50%)
Jun 02, 2006 2.385 2.448 2.372 2.446 196,065 +0.04(+1.86%)
Jun 01, 2006 2.327 2.411 2.312 2.401 429,194 +0.07(+2.95%)
May 31, 2006 2.411 2.411 2.323 2.333 458,738 -0.01(-0.40%)
May 30, 2006 2.379 2.400 2.308 2.342 454,441 -0.05(-2.18%)
May 26, 2006 2.383 2.411 2.366 2.394 565,634 +0.07(+2.96%)
May 25, 2006 2.299 2.327 2.282 2.325 281,474 +0.07(+3.22%)
May 24, 2006 2.210 2.253 2.195 2.253 516,752 +0.01(+0.25%)
May 23, 2006 2.264 2.280 2.238 2.247 318,001 +0.02(+1.09%)
May 22, 2006 2.280 2.280 2.206 2.223 615,053 -0.12(-4.94%)
May 19, 2006 2.362 2.362 2.243 2.338 641,374 -0.03(-1.41%)
May 18, 2006 2.379 2.401 2.372 2.372 636,540 +0.01(+0.31%)
May 17, 2006 2.420 2.433 2.327 2.364 820,250 -0.10(-4.01%)
May 16, 2006 2.444 2.495 2.444 2.463 659,638 +0.02(+0.92%)
May 15, 2006 2.485 2.485 2.374 2.441 1,684,011 -0.09(-3.67%)
May 12, 2006 2.560 2.597 2.526 2.534 1,164,035 -0.11(-4.22%)
May 11, 2006 2.737 2.738 2.627 2.645 309,406 -0.07(-2.67%)
May 10, 2006 2.737 2.737 2.718 2.718 230,980 +0.01(+0.27%)
May 09, 2006 2.677 2.746 2.677 2.711 683,273 +0.02(+0.76%)
May 08, 2006 2.697 2.697 2.680 2.690 285,771 +0.01(+0.28%)
May 05, 2006 2.660 2.684 2.649 2.683 515,678 +0.04(+1.55%)
May 04, 2006 2.634 2.644 2.621 2.642 185,321 +0.02(+0.78%)
May 03, 2006 2.644 2.644 2.608 2.621 494,728 -0.04(-1.47%)
May 02, 2006 2.662 2.671 2.651 2.660 531,793 +0.04(+1.49%)
May 01, 2006 2.597 2.625 2.597 2.621 183,710 -0.01(-0.21%)
Apr 28, 2006 2.625 2.630 2.611 2.627 337,339 +0.00(+0.14%)
Apr 27, 2006 2.597 2.630 2.578 2.623 393,204 +0.02(+0.71%)
Apr 26, 2006 2.584 2.608 2.584 2.604 319,075 +0.01(+0.36%)
Apr 25, 2006 2.604 2.606 2.582 2.595 235,278 -0.00(-0.14%)
Apr 24, 2006 2.563 2.599 2.558 2.599 514,603 +0.05(+1.97%)
Apr 21, 2006 2.522 2.560 2.522 2.549 117,639 +0.02(+0.66%)
Apr 20, 2006 2.500 2.549 2.500 2.532 191,767 +0.01(+0.52%)
Apr 19, 2006 2.478 2.528 2.478 2.519 3,298,728 +0.04(+1.81%)
Apr 18, 2006 2.426 2.474 2.426 2.474 365,271 +0.02(+0.91%)
Apr 17, 2006 2.467 2.485 2.424 2.452 140,737 -0.03(-1.35%)
Apr 13, 2006 2.485 2.485 2.457 2.485 143,960 +0.00(+0.00%)
Apr 12, 2006 2.469 2.491 2.469 2.485 550,593 -0.01(-0.52%)
Apr 11, 2006 2.487 2.506 2.431 2.498 1,015,241 +0.01(+0.45%)
Apr 10, 2006 2.439 2.493 2.422 2.487 468,944 +0.07(+2.77%)
Apr 07, 2006 2.550 2.550 2.383 2.420 2,438,190 -0.13(-5.11%)
Apr 06, 2006 2.487 2.563 2.472 2.550 1,496,003 +0.08(+3.24%)
Apr 05, 2006 2.467 2.472 2.448 2.470 334,653 +0.02(+0.68%)
Apr 04, 2006 2.470 2.476 2.422 2.454 397,501 +0.04(+1.62%)
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.