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 (%)
Sep 30, 2003 1.085 1.102 1.085 1.098 123,551 -0.01(-0.51%)
Sep 29, 2003 1.102 1.104 1.102 1.104 45,123 -0.01(-0.67%)
Sep 26, 2003 1.117 1.117 1.089 1.111 117,642 +0.01(+0.51%)
Sep 25, 2003 1.104 1.108 1.102 1.106 160,617 +0.00(+0.00%)
Sep 24, 2003 1.115 1.115 1.098 1.106 236,359 -0.01(-0.83%)
Sep 23, 2003 1.123 1.121 1.109 1.115 287,929 -0.01(-0.66%)
Sep 22, 2003 1.117 1.119 1.117 1.123 249,252 -0.00(-0.17%)
Sep 19, 2003 1.126 1.134 1.119 1.124 132,683 -0.02(-1.79%)
Sep 18, 2003 1.126 1.145 1.126 1.145 252,475 +0.03(+2.50%)
Sep 17, 2003 1.108 1.117 1.096 1.117 174,046 +0.03(+2.56%)
Sep 16, 2003 1.108 1.115 1.089 1.089 177,806 -0.01(-0.51%)
Sep 15, 2003 1.098 1.104 1.095 1.095 175,658 +0.01(+0.51%)
Sep 12, 2003 1.091 1.093 1.070 1.089 177,269 +0.00(+0.00%)
Sep 11, 2003 1.072 1.089 1.072 1.089 115,493 +0.02(+1.74%)
Sep 10, 2003 1.083 1.083 1.069 1.070 129,997 -0.02(-1.54%)
Sep 09, 2003 1.098 1.098 1.078 1.087 163,840 -0.01(-0.85%)
Sep 08, 2003 1.065 1.106 1.065 1.096 145,038 +0.02(+1.55%)
Sep 05, 2003 1.083 1.085 1.078 1.080 75,205 -0.01(-0.85%)
Sep 04, 2003 1.082 1.104 1.078 1.089 135,369 +0.01(+0.52%)
Sep 03, 2003 1.096 1.098 1.083 1.083 158,468 +0.00(+0.34%)
Sep 02, 2003 1.070 1.080 1.059 1.080 309,416 +0.01(+0.87%)
Aug 29, 2003 1.054 1.076 1.054 1.070 212,186 +0.01(+1.23%)
Aug 28, 2003 1.052 1.061 1.041 1.057 329,829 +0.02(+1.61%)
Aug 27, 2003 1.024 1.042 1.024 1.041 188,013 +0.02(+1.64%)
Aug 26, 2003 1.022 1.035 1.018 1.024 102,064 +0.00(+0.00%)
Aug 25, 2003 1.041 1.041 1.022 1.024 238,508 -0.02(-1.61%)
Aug 22, 2003 1.022 1.041 1.022 1.041 167,600 +0.00(+0.00%)
Aug 21, 2003 1.024 1.042 1.024 1.041 141,815 +0.02(+1.64%)
Aug 20, 2003 1.020 1.028 1.020 1.024 46,734 -0.00(-0.36%)
Aug 19, 2003 1.018 1.033 1.016 1.028 239,045 +0.00(+0.18%)
Aug 18, 2003 1.033 1.044 1.022 1.026 467,347 -0.01(-0.72%)
Aug 15, 2003 1.022 1.042 1.022 1.033 50,495 +0.00(+0.36%)
Aug 14, 2003 0.9978 1.050 0.9978 1.029 176,732 +0.00(+0.18%)
Aug 13, 2003 1.015 1.031 1.013 1.028 145,576 +0.02(+1.66%)
Aug 12, 2003 0.9997 1.024 0.9941 1.011 140,741 +0.01(+1.50%)
Aug 11, 2003 0.9997 1.024 0.9848 0.9959 172,972 -0.00(-0.37%)
Aug 08, 2003 0.9848 1.007 0.9848 0.9997 177,269 +0.01(+1.32%)
Aug 07, 2003 0.9848 0.9885 0.9755 0.9866 141,815 -0.00(-0.38%)
Aug 06, 2003 1.018 1.018 0.9866 0.9904 110,659 -0.01(-0.93%)
Aug 05, 2003 1.005 1.016 0.9997 0.9997 121,940 -0.01(-1.29%)
Aug 04, 2003 0.9978 1.016 0.9978 1.013 215,409 -0.00(-0.37%)
Aug 01, 2003 1.028 1.028 1.009 1.016 202,517 -0.01(-1.09%)
Jul 31, 2003 1.015 1.029 1.007 1.028 347,556 +0.00(+0.18%)
Jul 30, 2003 1.016 1.028 1.011 1.026 141,815 +0.01(+0.91%)
Jul 29, 2003 1.033 1.033 1.009 1.016 318,548 -0.02(-1.62%)
Jul 28, 2003 1.022 1.033 1.016 1.033 451,232 +0.03(+2.97%)
Jul 25, 2003 1.002 1.009 0.9866 1.003 152,559 +0.04(+3.65%)
Jul 24, 2003 0.9736 1.005 0.9680 0.9680 236,896 +0.00(+0.39%)
Jul 23, 2003 0.9680 0.9736 0.9624 0.9643 40,825 +0.01(+0.58%)
Jul 22, 2003 0.9420 0.9773 0.9420 0.9587 106,361 +0.01(+0.78%)
Jul 21, 2003 0.9587 0.9662 0.9513 0.9513 75,742 -0.02(-1.73%)
Jul 18, 2003 0.9587 0.9717 0.9568 0.9680 78,965 +0.01(+0.78%)
Jul 17, 2003 0.9494 0.9643 0.9494 0.9606 158,468 -0.01(-0.77%)
Jul 16, 2003 0.9643 0.9699 0.9643 0.9680 87,023 +0.01(+0.58%)
Jul 15, 2003 0.9773 0.9773 0.9624 0.9624 99,378 +0.00(+0.00%)
Jul 14, 2003 0.9420 0.9773 0.9420 0.9624 502,801 +0.02(+2.17%)
Jul 11, 2003 0.9382 0.9382 0.9382 0.9420 74,131 +0.01(+0.60%)
Jul 10, 2003 0.9382 0.9513 0.9364 0.9364 143,427 -0.01(-1.37%)
Jul 09, 2003 0.9494 0.9606 0.9345 0.9494 89,172 -0.00(-0.20%)
Jul 08, 2003 0.9475 0.9568 0.9382 0.9513 212,186 +0.00(+0.20%)
Jul 07, 2003 0.9215 0.9643 0.9215 0.9494 306,193 +0.02(+1.80%)
Jul 03, 2003 0.9326 0.9382 0.9326 0.9326 52,106 -0.00(-0.40%)
Jul 02, 2003 0.9233 0.9364 0.9233 0.9364 75,742 +0.02(+2.44%)
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.