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 (%)
Nov 29, 2002 0.6906 0.7204 0.6906 0.6981 129,460 -0.00(-0.53%)
Nov 27, 2002 0.6888 0.7037 0.6813 0.7018 282,557 +0.03(+3.86%)
Nov 26, 2002 0.6851 0.6962 0.6757 0.6757 234,211 -0.01(-1.89%)
Nov 25, 2002 0.6888 0.6999 0.6757 0.6888 331,440 -0.01(-1.60%)
Nov 22, 2002 0.6962 0.7111 0.6944 0.6999 224,004 +0.00(+0.00%)
Nov 21, 2002 0.6906 0.7148 0.6888 0.6999 305,118 +0.01(+0.80%)
Nov 20, 2002 0.6627 0.6944 0.6627 0.6944 136,981 +0.01(+1.91%)
Nov 19, 2002 0.6720 0.6851 0.6664 0.6813 175,658 +0.01(+1.67%)
Nov 18, 2002 0.6981 0.6981 0.6627 0.6702 226,153 -0.02(-2.96%)
Nov 15, 2002 0.6925 0.6925 0.6757 0.6906 353,465 -0.02(-2.88%)
Nov 14, 2002 0.6813 0.7130 0.6813 0.7111 313,176 +0.04(+5.82%)
Nov 13, 2002 0.6832 0.6832 0.6664 0.6720 295,986 -0.01(-1.63%)
Nov 12, 2002 0.6683 0.6851 0.6683 0.6832 184,790 +0.02(+3.67%)
Nov 11, 2002 0.6888 0.6888 0.6590 0.6590 191,236 -0.02(-3.01%)
Nov 08, 2002 0.6720 0.6925 0.6720 0.6795 132,146 -0.01(-1.62%)
Nov 07, 2002 0.6925 0.7111 0.6888 0.6906 220,781 -0.02(-2.88%)
Nov 06, 2002 0.7148 0.7167 0.6944 0.7111 203,591 +0.00(+0.53%)
Nov 05, 2002 0.6888 0.7409 0.6888 0.7074 350,242 +0.01(+1.33%)
Nov 04, 2002 0.6776 0.7111 0.6776 0.6981 354,539 +0.04(+5.34%)
Nov 01, 2002 0.6441 0.6720 0.6441 0.6627 289,003 +0.01(+1.71%)
Oct 31, 2002 0.6534 0.6664 0.6515 0.6515 427,596 +0.01(+1.74%)
Oct 30, 2002 0.6385 0.6590 0.6348 0.6404 482,925 +0.01(+2.38%)
Oct 29, 2002 0.6441 0.6441 0.6143 0.6255 208,426 -0.03(-4.27%)
Oct 28, 2002 0.6515 0.6739 0.6515 0.6534 669,327 +0.02(+3.24%)
Oct 25, 2002 0.6292 0.6329 0.6180 0.6329 177,806 +0.00(+0.59%)
Oct 24, 2002 0.6385 0.6441 0.6292 0.6292 257,846 +0.00(+0.60%)
Oct 23, 2002 0.6125 0.6273 0.6125 0.6255 298,135 -0.01(-1.18%)
Oct 22, 2002 0.6329 0.6404 0.6180 0.6329 310,490 -0.02(-2.86%)
Oct 21, 2002 0.6273 0.6609 0.6273 0.6515 285,243 +0.02(+2.94%)
Oct 18, 2002 0.6292 0.6367 0.6125 0.6329 132,146 -0.01(-2.30%)
Oct 17, 2002 0.6348 0.6534 0.6348 0.6478 414,703 +0.04(+6.75%)
Oct 16, 2002 0.6236 0.6367 0.6069 0.6069 102,064 -0.04(-5.51%)
Oct 15, 2002 0.6199 0.6478 0.6199 0.6422 268,590 +0.05(+7.81%)
Oct 14, 2002 0.5957 0.6125 0.5864 0.5957 97,766 -0.00(-0.62%)
Oct 11, 2002 0.5752 0.6106 0.5734 0.5994 256,235 +0.04(+7.33%)
Oct 10, 2002 0.5343 0.5603 0.5343 0.5585 386,233 +0.02(+4.53%)
Oct 09, 2002 0.5566 0.5566 0.5231 0.5343 312,639 -0.03(-4.97%)
Oct 08, 2002 0.5603 0.5622 0.5566 0.5622 137,518 -0.01(-1.31%)
Oct 07, 2002 0.5678 0.5938 0.5603 0.5696 168,137 +0.00(+0.33%)
Oct 04, 2002 0.5864 0.5883 0.5678 0.5678 217,558 -0.02(-4.09%)
Oct 03, 2002 0.5957 0.6013 0.5920 0.5920 230,987 -0.00(-0.62%)
Oct 02, 2002 0.6087 0.6087 0.5957 0.5957 121,940 -0.01(-2.14%)
Oct 01, 2002 0.5976 0.6087 0.5864 0.6087 197,145 +0.01(+1.55%)
Sep 30, 2002 0.5883 0.6050 0.5883 0.5994 449,083 +0.00(+0.62%)
Sep 27, 2002 0.6236 0.6236 0.5883 0.5957 271,813 -0.03(-5.33%)
Sep 26, 2002 0.6236 0.6404 0.6236 0.6292 356,151 +0.01(+2.42%)
Sep 25, 2002 0.6031 0.6143 0.5883 0.6143 639,782 +0.02(+3.45%)
Sep 24, 2002 0.6180 0.6180 0.5938 0.5938 344,333 -0.03(-4.49%)
Sep 23, 2002 0.6218 0.6329 0.6199 0.6218 191,236 -0.01(-1.47%)
Sep 20, 2002 0.6292 0.6404 0.6199 0.6311 209,500 +0.02(+2.73%)
Sep 19, 2002 0.6515 0.6590 0.6143 0.6143 373,340 -0.04(-6.78%)
Sep 18, 2002 0.6553 0.6702 0.6534 0.6590 171,898 -0.01(-1.39%)
Sep 17, 2002 0.6925 0.6925 0.6627 0.6683 188,550 -0.01(-0.83%)
Sep 16, 2002 0.6981 0.6981 0.6609 0.6739 196,071 -0.02(-3.47%)
Sep 13, 2002 0.6981 0.7037 0.6739 0.6981 140,204 -0.01(-0.79%)
Sep 12, 2002 0.7167 0.7241 0.7037 0.7037 182,641 -0.03(-4.06%)
Sep 11, 2002 0.7279 0.7353 0.7167 0.7335 108,510 +0.02(+2.34%)
Sep 10, 2002 0.7316 0.7428 0.7148 0.7167 113,345 -0.01(-2.04%)
Sep 09, 2002 0.7260 0.7353 0.7130 0.7316 84,874 -0.00(-0.25%)
Sep 06, 2002 0.7260 0.7335 0.7204 0.7335 112,270 +0.03(+3.68%)
Sep 05, 2002 0.7260 0.7297 0.7074 0.7074 338,961 -0.04(-5.00%)
Sep 04, 2002 0.7372 0.7521 0.7353 0.7446 182,104 +0.01(+1.78%)
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.