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 (%)
Jun 28, 2013 3.696 3.743 3.694 3.741 347,911 +0.04(+1.03%)
Jun 27, 2013 3.700 3.724 3.700 3.702 16,288 +0.01(+0.35%)
Jun 26, 2013 3.669 3.690 3.669 3.690 279,147 +0.05(+1.40%)
Jun 25, 2013 3.641 3.641 3.605 3.639 35,024 +0.03(+0.71%)
Jun 24, 2013 3.628 3.628 3.613 3.613 232,751 -0.11(-2.97%)
Jun 21, 2013 3.781 3.781 3.709 3.724 114,882 -0.04(-1.13%)
Jun 20, 2013 3.775 3.792 3.751 3.766 240,086 -0.07(-1.80%)
Jun 19, 2013 3.915 3.915 3.832 3.835 86,162 -0.08(-2.14%)
Jun 18, 2013 3.879 3.923 3.879 3.919 55,119 +0.03(+0.65%)
Jun 17, 2013 3.875 3.896 3.868 3.894 30,794 +0.07(+1.95%)
Jun 14, 2013 3.832 3.834 3.819 3.819 47,492 -0.03(-0.78%)
Jun 13, 2013 3.804 3.849 3.785 3.849 77,115 +0.05(+1.23%)
Jun 12, 2013 3.832 3.839 3.802 3.802 56,648 -0.00(-0.06%)
Jun 11, 2013 3.802 3.824 3.802 3.804 63,409 -0.04(-1.05%)
Jun 10, 2013 3.849 3.858 3.843 3.845 74,376 +0.02(+0.61%)
Jun 07, 2013 3.787 3.836 3.783 3.821 28,507 +0.04(+1.07%)
Jun 06, 2013 3.743 3.789 3.743 3.781 62,717 +0.05(+1.25%)
Jun 05, 2013 3.781 3.781 3.722 3.735 66,891 -0.07(-1.78%)
Jun 04, 2013 3.807 3.807 3.796 3.802 42,203 -0.01(-0.39%)
Jun 03, 2013 3.802 3.817 3.794 3.817 17,634 +0.03(+0.67%)
May 31, 2013 3.790 3.819 3.787 3.792 60,459 -0.03(-0.89%)
May 30, 2013 3.807 3.832 3.807 3.826 73,482 +0.04(+1.18%)
May 29, 2013 3.790 3.794 3.777 3.781 45,760 -0.01(-0.17%)
May 28, 2013 3.830 3.832 3.787 3.787 110,544 +0.03(+0.79%)
May 24, 2013 3.762 3.766 3.756 3.758 63,075 -0.03(-0.79%)
May 23, 2013 3.770 3.796 3.758 3.787 55,664 -0.02(-0.61%)
May 22, 2013 3.819 3.862 3.807 3.811 71,459 -0.01(-0.17%)
May 21, 2013 3.819 3.821 3.815 3.817 35,466 -0.01(-0.22%)
May 20, 2013 3.785 3.826 3.785 3.826 170,495 +0.03(+0.66%)
May 17, 2013 3.773 3.804 3.773 3.801 29,345 +0.03(+0.74%)
May 16, 2013 3.773 3.792 3.773 3.773 39,150 +0.00(+0.00%)
May 15, 2013 3.728 3.777 3.728 3.773 192,989 -0.01(-0.22%)
May 13, 2013 3.783 3.789 3.775 3.781 32,403 -0.01(-0.17%)
May 10, 2013 3.798 3.798 3.783 3.787 87,141 +0.01(+0.17%)
May 09, 2013 3.798 3.802 3.781 3.781 37,178 -0.02(-0.45%)
May 08, 2013 3.783 3.802 3.760 3.798 32,572 +0.04(+0.96%)
May 07, 2013 3.747 3.764 3.747 3.762 52,903 +0.04(+0.97%)
May 06, 2013 3.732 3.736 3.726 3.726 23,336 -0.00(-0.11%)
May 03, 2013 3.719 3.739 3.705 3.730 186,943 +0.03(+0.69%)
May 02, 2013 3.698 3.705 3.694 3.705 36,167 +0.02(+0.63%)
May 01, 2013 3.696 3.698 3.681 3.681 130,018 -0.02(-0.44%)
Apr 30, 2013 3.700 3.700 3.688 3.698 120,019 +0.00(+0.10%)
Apr 29, 2013 3.681 3.696 3.679 3.694 62,661 +0.02(+0.64%)
Apr 26, 2013 3.675 3.677 3.666 3.671 6,130 +0.01(+0.35%)
Apr 25, 2013 3.656 3.677 3.651 3.658 136,492 +0.00(+0.12%)
Apr 24, 2013 3.624 3.656 3.624 3.654 102,926 +0.04(+1.00%)
Apr 23, 2013 3.615 3.651 3.615 3.617 137,268 +0.03(+0.83%)
Apr 22, 2013 3.573 3.600 3.571 3.588 64,129 +0.01(+0.42%)
Apr 19, 2013 3.573 3.581 3.556 3.573 56,460 +0.02(+0.54%)
Apr 18, 2013 3.603 3.603 3.554 3.554 57,819 -0.02(-0.48%)
Apr 17, 2013 3.605 3.609 3.571 3.571 137,842 -0.09(-2.50%)
Apr 16, 2013 3.645 3.677 3.645 3.662 47,600 +0.06(+1.65%)
Apr 15, 2013 3.622 3.632 3.603 3.603 238,402 -0.03(-0.94%)
Apr 12, 2013 3.611 3.645 3.611 3.637 47,901 -0.02(-0.58%)
Apr 11, 2013 3.641 3.660 3.641 3.658 18,895 +0.04(+1.12%)
Apr 10, 2013 3.583 3.624 3.583 3.617 64,689 +0.06(+1.67%)
Apr 09, 2013 3.545 3.558 3.543 3.558 13,277 +0.02(+0.48%)
Apr 08, 2013 3.535 3.554 3.528 3.541 88,712 +0.00(+0.06%)
Apr 05, 2013 3.511 3.543 3.511 3.539 56,775 -0.04(-1.19%)
Apr 04, 2013 3.624 3.624 3.560 3.581 266,213 -0.03(-0.88%)
Apr 03, 2013 3.632 3.641 3.609 3.613 131,410 -0.00(-0.12%)
Apr 02, 2013 3.607 3.624 3.606 3.617 105,288 +0.05(+1.37%)
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.