Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.780 +0.090 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 1.348 1.348 1.339 1.344 205,734 -0.00(-0.28%)
May 27, 2004 1.342 1.352 1.340 1.348 140,199 +0.02(+1.54%)
May 26, 2004 1.322 1.329 1.320 1.327 92,929 +0.01(+0.85%)
May 25, 2004 1.296 1.316 1.288 1.316 285,234 +0.01(+1.00%)
May 24, 2004 1.312 1.322 1.299 1.303 271,268 +0.01(+0.72%)
May 21, 2004 1.288 1.298 1.288 1.294 103,135 +0.01(+1.16%)
May 20, 2004 1.299 1.299 1.279 1.279 83,260 -0.02(-1.72%)
May 19, 2004 1.292 1.320 1.292 1.301 179,412 +0.02(+1.89%)
May 18, 2004 1.262 1.285 1.262 1.277 187,470 +0.02(+1.48%)
May 17, 2004 1.245 1.264 1.234 1.258 340,025 -0.01(-0.73%)
May 14, 2004 1.273 1.279 1.268 1.268 266,433 -0.01(-1.16%)
May 13, 2004 1.303 1.303 1.283 1.283 58,013 -0.00(-0.14%)
May 12, 2004 1.285 1.290 1.251 1.285 384,072 +0.00(+0.15%)
May 11, 2004 1.273 1.285 1.270 1.283 191,767 +0.01(+1.17%)
May 10, 2004 1.294 1.294 1.257 1.268 504,934 -0.07(-5.28%)
May 07, 2004 1.359 1.359 1.333 1.339 148,257 -0.03(-2.31%)
May 06, 2004 1.391 1.391 1.370 1.370 190,693 -0.03(-2.39%)
May 05, 2004 1.394 1.404 1.394 1.404 68,757 +0.02(+1.21%)
May 04, 2004 1.381 1.398 1.381 1.387 154,703 +0.00(+0.00%)
May 03, 2004 1.385 1.387 1.372 1.387 64,996 +0.02(+1.50%)
Apr 30, 2004 1.359 1.368 1.350 1.366 195,527 +0.01(+0.55%)
Apr 29, 2004 1.366 1.378 1.353 1.359 224,534 -0.01(-0.82%)
Apr 28, 2004 1.400 1.402 1.370 1.370 333,579 -0.04(-2.52%)
Apr 27, 2004 1.396 1.409 1.391 1.406 168,669 +0.01(+1.07%)
Apr 26, 2004 1.407 1.424 1.383 1.391 502,786 -0.01(-0.93%)
Apr 23, 2004 1.406 1.415 1.402 1.404 131,605 +0.01(+0.53%)
Apr 22, 2004 1.378 1.398 1.378 1.396 87,557 +0.01(+0.94%)
Apr 21, 2004 1.385 1.396 1.372 1.383 105,284 -0.01(-0.93%)
Apr 20, 2004 1.404 1.409 1.396 1.396 163,835 -0.00(-0.13%)
Apr 19, 2004 1.396 1.415 1.396 1.398 102,598 +0.00(+0.00%)
Apr 16, 2004 1.381 1.404 1.381 1.398 98,838 +0.02(+1.49%)
Apr 15, 2004 1.387 1.387 1.361 1.378 212,717 -0.00(-0.14%)
Apr 14, 2004 1.387 1.400 1.368 1.379 192,842 -0.04(-2.63%)
Apr 13, 2004 1.446 1.460 1.417 1.417 262,136 -0.04(-2.44%)
Apr 12, 2004 1.409 1.452 1.406 1.452 703,148 +0.06(+4.00%)
Apr 08, 2004 1.402 1.409 1.396 1.396 186,396 -0.00(-0.13%)
Apr 07, 2004 1.393 1.419 1.385 1.398 223,997 +0.00(+0.27%)
Apr 06, 2004 1.387 1.394 1.379 1.394 55,865 +0.00(+0.13%)
Apr 05, 2004 1.391 1.400 1.381 1.393 184,247 +0.00(+0.13%)
Apr 02, 2004 1.406 1.415 1.378 1.391 416,302 -0.01(-0.66%)
Apr 01, 2004 1.379 1.406 1.379 1.400 182,635 +0.03(+2.03%)
Mar 31, 2004 1.370 1.383 1.368 1.372 60,699 +0.00(+0.14%)
Mar 30, 2004 1.370 1.374 1.348 1.370 170,818 +0.01(+0.82%)
Mar 29, 2004 1.357 1.365 1.348 1.359 200,362 +0.03(+2.38%)
Mar 26, 2004 1.325 1.331 1.322 1.327 152,017 +0.00(+0.14%)
Mar 25, 2004 1.316 1.327 1.314 1.325 360,974 +0.03(+2.45%)
Mar 24, 2004 1.312 1.318 1.285 1.294 499,563 -0.02(-1.70%)
Mar 23, 2004 1.320 1.337 1.307 1.316 343,248 +0.01(+0.43%)
Mar 22, 2004 1.307 1.320 1.299 1.311 737,527 -0.02(-1.68%)
Mar 19, 2004 1.368 1.368 1.327 1.333 723,560 -0.04(-2.59%)
Mar 18, 2004 1.363 1.368 1.353 1.368 488,282 +0.00(+0.00%)
Mar 17, 2004 1.361 1.378 1.361 1.368 318,001 +0.02(+1.38%)
Mar 16, 2004 1.350 1.359 1.335 1.350 1,714,629 +0.00(+0.00%)
Mar 15, 2004 1.394 1.394 1.350 1.350 574,766 -0.05(-3.85%)
Mar 12, 2004 1.389 1.426 1.389 1.404 358,288 +0.01(+1.07%)
Mar 11, 2004 1.350 1.396 1.350 1.389 1,965,485 -0.06(-4.11%)
Mar 10, 2004 1.474 1.474 1.448 1.448 254,078 -0.04(-2.38%)
Mar 09, 2004 1.480 1.499 1.476 1.484 406,633 -0.01(-0.50%)
Mar 08, 2004 1.482 1.517 1.482 1.491 573,154 +0.01(+0.63%)
Mar 05, 2004 1.463 1.487 1.463 1.482 378,701 +0.00(+0.00%)
Mar 04, 2004 1.484 1.487 1.443 1.482 637,614 -0.01(-0.38%)
Mar 03, 2004 1.493 1.499 1.482 1.487 413,616 -0.02(-1.48%)
Mar 02, 2004 1.517 1.525 1.491 1.510 516,215 -0.01(-0.49%)
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.