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 (%)
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%)
Mar 01, 2012 3.059 3.075 3.057 3.073 101,274 +0.04(+1.28%)
Feb 29, 2012 3.051 3.079 3.026 3.034 223,141 -0.02(-0.77%)
Feb 28, 2012 3.043 3.067 3.016 3.058 295,937 +0.00(+0.11%)
Feb 27, 2012 3.030 3.057 3.014 3.055 57,052 -0.01(-0.40%)
Feb 24, 2012 3.045 3.075 3.045 3.067 99,349 +0.04(+1.21%)
Feb 23, 2012 3.010 3.044 3.005 3.030 62,331 +0.01(+0.18%)
Feb 22, 2012 3.034 3.034 3.018 3.025 45,847 -0.01(-0.31%)
Feb 21, 2012 3.026 3.049 3.026 3.034 64,442 +0.03(+1.16%)
Feb 17, 2012 2.994 3.020 2.994 3.000 80,299 +0.02(+0.55%)
Feb 16, 2012 2.949 2.983 2.940 2.983 153,777 +0.02(+0.83%)
Feb 15, 2012 2.973 2.996 2.956 2.959 109,197 -0.01(-0.21%)
Feb 14, 2012 2.965 2.971 2.955 2.965 20,127 -0.02(-0.68%)
Feb 13, 2012 3.002 3.002 2.985 2.985 94,511 +0.02(+0.83%)
Feb 10, 2012 2.959 2.963 2.951 2.961 48,379 -0.05(-1.76%)
Feb 09, 2012 3.014 3.027 3.006 3.014 168,008 +0.02(+0.61%)
Feb 08, 2012 3.004 3.016 2.986 2.996 100,950 +0.01(+0.27%)
Feb 07, 2012 2.959 2.996 2.957 2.987 163,346 +0.01(+0.35%)
Feb 06, 2012 2.959 2.999 2.947 2.977 60,260 -0.01(-0.21%)
Feb 03, 2012 2.959 3.006 2.955 2.983 103,982 +0.05(+1.67%)
Feb 02, 2012 2.912 2.936 2.912 2.934 80,265 +0.03(+0.98%)
Feb 01, 2012 2.871 2.910 2.871 2.906 84,902 +0.09(+3.19%)
Jan 31, 2012 2.820 2.830 2.783 2.816 59,236 +0.03(+0.95%)
Jan 30, 2012 2.769 2.799 2.769 2.789 59,001 -0.04(-1.37%)
Jan 27, 2012 2.816 2.836 2.804 2.828 160,642 +0.03(+1.02%)
Jan 26, 2012 2.810 2.834 2.787 2.800 142,841 +0.02(+0.73%)
Jan 25, 2012 2.718 2.787 2.712 2.779 158,914 +0.03(+1.11%)
Jan 24, 2012 2.706 2.755 2.706 2.749 53,820 +0.00(+0.07%)
Jan 23, 2012 2.726 2.757 2.722 2.746 310,859 +0.02(+0.90%)
Jan 20, 2012 2.712 2.738 2.704 2.722 97,552 +0.00(+0.00%)
Jan 19, 2012 2.710 2.736 2.704 2.722 161,024 +0.03(+0.98%)
Jan 18, 2012 2.657 2.699 2.657 2.695 133,355 +0.06(+2.17%)
Jan 17, 2012 2.646 2.665 2.636 2.638 204,139 +0.04(+1.57%)
Jan 13, 2012 2.589 2.608 2.565 2.597 103,806 -0.03(-1.17%)
Jan 12, 2012 2.632 2.632 2.620 2.628 129,153 +0.02(+0.86%)
Jan 11, 2012 2.575 2.606 2.552 2.606 81,283 -0.01(-0.31%)
Jan 10, 2012 2.616 2.617 2.601 2.614 53,560 +0.03(+1.35%)
Jan 09, 2012 2.548 2.579 2.538 2.579 194,531 +0.01(+0.56%)
Jan 06, 2012 2.561 2.581 2.542 2.565 253,234 -0.01(-0.48%)
Jan 05, 2012 2.557 2.583 2.557 2.577 99,849 -0.01(-0.47%)
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.