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 24, 2011 3.279 3.281 3.266 3.270 330,860 +0.00(+0.12%)
May 23, 2011 3.236 3.270 3.236 3.266 238,658 -0.05(-1.53%)
May 20, 2011 3.354 3.354 3.317 3.317 379,906 -0.05(-1.45%)
May 19, 2011 3.351 3.371 3.351 3.366 115,116 +0.02(+0.62%)
May 18, 2011 3.200 3.364 3.198 3.345 154,653 -0.00(-0.11%)
May 17, 2011 3.348 3.377 3.334 3.349 327,517 -0.02(-0.61%)
May 16, 2011 3.362 3.393 3.362 3.369 100,516 +0.02(+0.50%)
May 13, 2011 3.407 3.407 3.336 3.353 212,587 -0.06(-1.65%)
May 12, 2011 3.413 3.413 3.368 3.409 98,475 -0.00(-0.00%)
May 11, 2011 3.471 3.471 3.407 3.409 144,391 -0.06(-1.73%)
May 10, 2011 3.463 3.471 3.449 3.469 209,124 +0.01(+0.38%)
May 09, 2011 3.471 3.471 3.433 3.456 234,104 +0.00(+0.05%)
May 06, 2011 3.482 3.501 3.443 3.454 187,831 +0.00(+0.05%)
May 05, 2011 3.486 3.493 3.452 3.452 133,337 -0.06(-1.76%)
May 04, 2011 3.527 3.548 3.508 3.514 366,749 -0.01(-0.27%)
May 03, 2011 3.516 3.540 3.501 3.523 126,497 -0.02(-0.48%)
May 02, 2011 3.538 3.540 3.535 3.540 416,043 +0.02(+0.69%)
Apr 29, 2011 3.488 3.529 3.488 3.516 113,317 +0.03(+0.86%)
Apr 28, 2011 3.480 3.488 3.471 3.486 176,936 +0.01(+0.22%)
Apr 27, 2011 3.465 3.484 3.450 3.478 304,094 +0.04(+1.15%)
Apr 26, 2011 3.424 3.441 3.407 3.439 137,498 +0.03(+0.83%)
Apr 25, 2011 3.394 3.422 3.392 3.411 302,507 +0.03(+0.89%)
Apr 21, 2011 3.358 3.383 3.358 3.381 71,332 +0.04(+1.24%)
Apr 20, 2011 3.292 3.342 3.292 3.339 120,184 +0.10(+3.19%)
Apr 19, 2011 3.231 3.240 3.217 3.236 54,855 +0.02(+0.76%)
Apr 18, 2011 3.276 3.276 3.174 3.212 232,617 -0.12(-3.49%)
Apr 15, 2011 3.345 3.345 3.313 3.328 88,284 -0.02(-0.51%)
Apr 14, 2011 3.330 3.345 3.305 3.345 92,226 -0.01(-0.22%)
Apr 13, 2011 3.360 3.368 3.330 3.352 392,853 +0.04(+1.24%)
Apr 12, 2011 3.349 3.349 3.291 3.311 90,548 -0.06(-1.67%)
Apr 11, 2011 3.368 3.373 3.360 3.368 129,161 -0.01(-0.28%)
Apr 08, 2011 3.375 3.384 3.368 3.377 171,220 +0.02(+0.71%)
Apr 07, 2011 3.368 3.368 3.343 3.353 112,598 -0.01(-0.31%)
Apr 06, 2011 3.353 3.369 3.353 3.364 267,448 +0.03(+0.84%)
Apr 05, 2011 3.307 3.338 3.298 3.336 314,435 +0.02(+0.51%)
Apr 04, 2011 3.330 3.334 3.315 3.319 178,375 +0.01(+0.28%)
Apr 01, 2011 3.274 3.313 3.268 3.309 378,688 +0.05(+1.67%)
Mar 31, 2011 3.246 3.262 3.242 3.255 99,003 +0.01(+0.17%)
Mar 30, 2011 3.212 3.249 3.212 3.249 353,191 +0.06(+1.88%)
Mar 29, 2011 3.180 3.200 3.157 3.189 316,917 -0.00(-0.06%)
Mar 28, 2011 3.212 3.212 3.189 3.191 121,676 -0.02(-0.53%)
Mar 25, 2011 3.200 3.219 3.189 3.208 175,588 +0.00(+0.12%)
Mar 24, 2011 3.174 3.206 3.152 3.204 445,700 +0.05(+1.73%)
Mar 23, 2011 3.142 3.159 3.135 3.150 157,710 -0.01(-0.38%)
Mar 22, 2011 3.189 3.189 3.154 3.162 83,511 -0.01(-0.28%)
Mar 21, 2011 3.149 3.171 3.148 3.171 201,431 +0.10(+3.38%)
Mar 18, 2011 3.078 3.092 3.054 3.067 212,661 +0.05(+1.55%)
Mar 17, 2011 3.015 3.037 3.007 3.020 295,038 +0.11(+3.74%)
Mar 16, 2011 2.958 2.971 2.895 2.911 496,810 -0.05(-1.71%)
Mar 15, 2011 2.949 2.976 2.863 2.962 659,928 -0.08(-2.71%)
Mar 14, 2011 3.048 3.048 3.007 3.045 220,668 -0.03(-1.10%)
Mar 11, 2011 3.058 3.084 3.011 3.078 335,275 -0.02(-0.61%)
Mar 10, 2011 3.067 3.116 3.060 3.097 500,822 -0.09(-2.77%)
Mar 09, 2011 3.187 3.187 3.176 3.185 124,297 -0.00(-0.06%)
Mar 08, 2011 3.170 3.193 3.170 3.187 373,531 +0.00(+0.00%)
Mar 07, 2011 3.208 3.227 3.178 3.187 257,475 +0.00(+0.00%)
Mar 04, 2011 3.219 3.219 3.167 3.187 204,633 -0.02(-0.64%)
Mar 03, 2011 3.199 3.210 3.180 3.208 229,773 +0.02(+0.71%)
Mar 02, 2011 3.148 3.189 3.148 3.185 496,501 +0.05(+1.43%)
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.