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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 2.718 2.721 2.692 2.716 25,538 -0.01(-0.30%)
May 30, 2012 2.759 2.759 2.710 2.724 107,087 -0.04(-1.62%)
May 29, 2012 2.779 2.780 2.761 2.769 77,752 +0.02(+0.74%)
May 25, 2012 2.751 2.757 2.749 2.749 118,796 -0.01(-0.22%)
May 24, 2012 2.746 2.761 2.744 2.755 84,271 -0.01(-0.52%)
May 23, 2012 2.751 2.773 2.730 2.769 78,595 +0.00(+0.07%)
May 22, 2012 2.771 2.787 2.763 2.767 164,697 -0.01(-0.22%)
May 21, 2012 2.767 2.779 2.753 2.773 152,640 +0.03(+0.97%)
May 18, 2012 2.775 2.776 2.744 2.746 108,776 -0.03(-1.03%)
May 17, 2012 2.822 2.822 2.771 2.775 57,537 -0.07(-2.30%)
May 16, 2012 2.847 2.851 2.840 2.840 14,725 +0.01(+0.43%)
May 15, 2012 2.847 2.853 2.828 2.828 30,240 -0.05(-1.70%)
May 14, 2012 2.881 2.881 2.842 2.877 51,582 -0.04(-1.54%)
May 11, 2012 2.898 2.934 2.898 2.922 58,325 +0.01(+0.49%)
May 10, 2012 2.924 2.928 2.904 2.908 68,267 +0.02(+0.71%)
May 09, 2012 2.865 2.904 2.863 2.887 106,141 -0.03(-1.12%)
May 08, 2012 2.918 2.920 2.904 2.920 47,556 -0.06(-1.92%)
May 07, 2012 2.942 2.981 2.942 2.977 138,796 +0.00(+0.00%)
May 04, 2012 2.987 2.994 2.963 2.977 126,377 -0.05(-1.69%)
May 03, 2012 3.028 3.038 3.020 3.028 78,492 +0.00(+0.00%)
May 02, 2012 3.030 3.030 3.010 3.028 77,292 -0.03(-1.13%)
May 01, 2012 3.047 3.085 3.047 3.063 132,919 +0.01(+0.40%)
Apr 30, 2012 3.053 3.055 3.047 3.051 140,946 +0.00(+0.00%)
Apr 27, 2012 3.028 3.065 3.028 3.051 92,253 +0.03(+0.95%)
Apr 26, 2012 2.996 3.028 2.996 3.022 94,516 +0.02(+0.61%)
Apr 25, 2012 3.016 3.036 2.998 3.004 157,778 +0.05(+1.66%)
Apr 24, 2012 2.957 2.971 2.949 2.955 145,799 -0.00(-0.14%)
Apr 23, 2012 2.949 2.961 2.934 2.959 129,780 -0.07(-2.29%)
Apr 20, 2012 3.018 3.036 3.018 3.028 163,948 +0.04(+1.23%)
Apr 19, 2012 3.004 3.013 2.989 2.991 146,788 -0.02(-0.81%)
Apr 18, 2012 3.000 3.022 2.991 3.016 82,312 -0.02(-0.61%)
Apr 17, 2012 3.041 3.049 3.030 3.034 203,473 +0.03(+1.02%)
Apr 16, 2012 2.987 3.016 2.987 3.004 71,029 +0.04(+1.20%)
Apr 13, 2012 3.000 3.000 2.958 2.968 128,722 -0.05(-1.79%)
Apr 12, 2012 3.002 3.036 3.002 3.022 78,707 +0.04(+1.30%)
Apr 11, 2012 2.981 3.014 2.981 2.983 126,715 +0.04(+1.53%)
Apr 10, 2012 2.983 3.002 2.936 2.938 124,638 -0.05(-1.64%)
Apr 09, 2012 2.961 2.996 2.961 2.987 90,750 -0.01(-0.20%)
Apr 05, 2012 2.987 3.000 2.967 2.994 156,543 -0.04(-1.28%)
Apr 04, 2012 3.028 3.034 3.016 3.032 123,566 -0.05(-1.72%)
Apr 03, 2012 3.100 3.104 3.067 3.085 156,431 -0.03(-0.98%)
Apr 02, 2012 3.063 3.120 3.063 3.116 241,236 +0.04(+1.19%)
Mar 30, 2012 3.043 3.085 3.043 3.079 70,093 +0.04(+1.21%)
Mar 29, 2012 3.010 3.043 3.002 3.043 134,193 -0.01(-0.27%)
Mar 28, 2012 3.075 3.075 3.047 3.051 314,674 -0.02(-0.73%)
Mar 27, 2012 3.075 3.087 3.073 3.073 140,094 +0.00(+0.00%)
Mar 26, 2012 3.043 3.073 3.043 3.073 139,653 +0.06(+1.83%)
Mar 23, 2012 3.002 3.024 2.996 3.018 169,805 +0.03(+0.96%)
Mar 22, 2012 2.989 2.993 2.973 2.989 63,629 -0.04(-1.25%)
Mar 21, 2012 3.020 3.027 3.008 3.027 71,577 +0.02(+0.51%)
Mar 20, 2012 3.016 3.016 3.004 3.012 395,914 -0.04(-1.34%)
Mar 19, 2012 3.028 3.057 3.026 3.053 66,685 +0.00(+0.07%)
Mar 16, 2012 3.047 3.059 3.043 3.051 189,986 +0.01(+0.47%)
Mar 15, 2012 3.024 3.036 3.018 3.036 447,330 +0.02(+0.81%)
Mar 14, 2012 3.034 3.036 3.009 3.012 483,089 -0.01(-0.34%)
Mar 13, 2012 2.998 3.024 2.991 3.022 130,324 +0.04(+1.30%)
Mar 12, 2012 2.987 2.991 2.977 2.983 184,085 +0.00(+0.07%)
Mar 09, 2012 2.971 2.983 2.969 2.981 100,759 +0.00(+0.07%)
Mar 08, 2012 2.942 2.985 2.940 2.979 129,942 +0.10(+3.33%)
Mar 07, 2012 2.891 2.900 2.883 2.883 188,929 +0.00(+0.07%)
Mar 06, 2012 2.934 2.934 2.881 2.881 166,215 -0.13(-4.40%)
Mar 05, 2012 3.041 3.041 3.000 3.014 146,411 -0.03(-0.94%)
Mar 02, 2012 3.045 3.045 3.022 3.043 93,992 -0.03(-1.00%)
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.