Skip to main content
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 22, 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 31, 2007 3.211 3.247 3.208 3.245 571,006 +0.03(+0.87%)
May 30, 2007 3.165 3.217 3.159 3.217 579,063 +0.01(+0.41%)
May 29, 2007 3.198 3.232 3.195 3.204 295,440 +0.01(+0.23%)
May 25, 2007 3.163 3.211 3.163 3.196 181,561 +0.05(+1.60%)
May 24, 2007 3.206 3.226 3.131 3.146 294,903 -0.07(-2.26%)
May 23, 2007 3.217 3.245 3.217 3.219 309,944 +0.02(+0.52%)
May 22, 2007 3.200 3.204 3.167 3.202 521,049 +0.01(+0.29%)
May 21, 2007 3.206 3.230 3.154 3.193 1,093,130 -0.04(-1.15%)
May 18, 2007 3.213 3.273 3.211 3.230 264,822 +0.03(+0.99%)
May 17, 2007 3.224 3.228 3.196 3.198 217,551 -0.03(-1.07%)
May 16, 2007 3.222 3.256 3.215 3.233 309,406 +0.00(+0.04%)
May 15, 2007 3.185 3.241 3.185 3.232 156,852 +0.07(+2.06%)
May 14, 2007 3.202 3.247 3.155 3.167 250,318 -0.01(-0.47%)
May 11, 2007 3.167 3.230 3.155 3.182 483,985 +0.02(+0.77%)
May 10, 2007 3.202 3.232 3.157 3.157 296,514 -0.07(-2.25%)
May 09, 2007 3.183 3.230 3.128 3.230 313,166 +0.00(+0.06%)
May 08, 2007 3.211 3.247 3.209 3.228 286,845 -0.06(-1.85%)
May 07, 2007 3.310 3.317 3.219 3.289 435,103 -0.01(-0.30%)
May 04, 2007 3.312 3.312 3.288 3.299 200,362 +0.01(+0.17%)
May 03, 2007 3.247 3.306 3.247 3.293 594,104 +0.04(+1.09%)
May 02, 2007 3.258 3.260 3.195 3.258 205,734 +0.04(+1.39%)
May 01, 2007 3.221 3.258 3.023 3.213 2,091,396 -0.09(-2.65%)
Apr 30, 2007 3.330 3.330 3.289 3.301 235,278 -0.03(-0.89%)
Apr 27, 2007 3.332 3.332 3.276 3.330 149,331 -0.01(-0.17%)
Apr 26, 2007 3.347 3.351 3.323 3.336 375,478 -0.00(-0.11%)
Apr 25, 2007 3.304 3.340 3.293 3.340 326,058 +0.06(+1.70%)
Apr 24, 2007 3.286 3.304 3.245 3.284 258,913 -0.00(-0.06%)
Apr 23, 2007 3.276 3.312 3.276 3.286 127,308 -0.03(-0.90%)
Apr 20, 2007 3.295 3.327 3.267 3.316 241,724 +0.06(+1.89%)
Apr 19, 2007 3.221 3.262 3.150 3.254 434,566 -0.04(-1.24%)
Apr 18, 2007 3.289 3.299 3.267 3.295 165,446 -0.02(-0.56%)
Apr 17, 2007 3.327 3.330 3.295 3.314 261,599 -0.01(-0.28%)
Apr 16, 2007 3.316 3.327 3.286 3.323 856,777 +0.07(+2.18%)
Apr 13, 2007 3.215 3.262 3.213 3.252 294,903 +0.04(+1.28%)
Apr 12, 2007 3.163 3.211 3.148 3.211 191,767 +0.03(+0.82%)
Apr 11, 2007 3.204 3.209 3.159 3.185 305,109 -0.01(-0.29%)
Apr 10, 2007 3.167 3.196 3.163 3.195 414,153 +0.03(+1.00%)
Apr 09, 2007 3.161 3.198 3.150 3.163 365,809 +0.02(+0.53%)
Apr 05, 2007 3.126 3.163 3.126 3.146 524,809 +0.02(+0.78%)
Apr 04, 2007 3.111 3.137 3.111 3.122 728,395 +0.01(+0.48%)
Apr 03, 2007 3.072 3.128 3.072 3.107 270,193 +0.04(+1.40%)
Apr 02, 2007 3.070 3.070 3.018 3.064 369,032 -0.00(-0.12%)
Mar 30, 2007 3.059 3.070 3.047 3.068 113,878 +0.01(+0.30%)
Mar 29, 2007 3.049 3.062 3.020 3.059 215,403 +0.01(+0.18%)
Mar 28, 2007 2.951 3.055 2.951 3.053 306,721 -0.01(-0.30%)
Mar 27, 2007 3.068 3.068 3.014 3.062 249,244 +0.00(+0.06%)
Mar 26, 2007 3.062 3.064 3.015 3.061 221,311 +0.01(+0.30%)
Mar 23, 2007 3.025 3.053 3.021 3.051 277,176 +0.03(+0.99%)
Mar 22, 2007 3.005 3.025 2.997 3.021 242,261 +0.01(+0.18%)
Mar 21, 2007 2.964 3.016 2.926 3.016 262,136 +0.06(+1.95%)
Mar 20, 2007 2.925 2.958 2.923 2.958 170,818 +0.03(+1.15%)
Mar 19, 2007 2.917 2.951 2.902 2.925 243,872 +0.02(+0.77%)
Mar 16, 2007 2.845 2.904 2.845 2.902 309,944 +0.05(+1.63%)
Mar 15, 2007 2.805 2.858 2.805 2.856 342,173 +0.03(+1.19%)
Mar 14, 2007 2.779 2.828 2.755 2.822 647,820 +0.00(+0.07%)
Mar 13, 2007 2.904 2.891 2.820 2.820 229,906 -0.08(-2.88%)
Mar 12, 2007 2.895 2.906 2.873 2.904 109,581 -0.01(-0.26%)
Mar 09, 2007 2.923 2.923 2.882 2.912 192,842 +0.03(+0.90%)
Mar 08, 2007 2.837 2.904 2.837 2.886 247,632 +0.07(+2.58%)
Mar 07, 2007 2.774 2.846 2.772 2.813 243,872 +0.01(+0.47%)
Mar 06, 2007 2.711 2.800 2.711 2.800 492,579 +0.07(+2.45%)
Mar 05, 2007 2.737 2.737 2.660 2.733 691,330 -0.03(-0.94%)
Mar 02, 2007 2.759 2.787 2.722 2.759 882,024 -0.04(-1.33%)
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.