Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 7:17PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

New Germany Fund Inc. (GF)

At 4:00PM ET: 12.27   0.07 (0.57%)

MORE ON GF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 12.32 12.39 12.20 12.20 31,100 12.20 10-Dec-09 12.32 12.35 12.28 12.30 20,500 12.30 9-Dec-09 12.30 12.30 12.17 12.23 76,200 12.23 8-Dec-09 12.38 12.40 12.36 12.38 17,300 12.38 7-Dec-09 12.51 12.61 12.51 12.59 30,600 12.59 4-Dec-09 12.67 12.71 12.56 12.58 68,800 12.58 3-Dec-09 12.65 12.67 12.61 12.61 38,900 12.61 2-Dec-09 12.59 12.62 12.55 12.62 35,000 12.62 1-Dec-09 12.46 12.56 12.45 12.56 63,500 12.56 30-Nov-09 12.31 12.31 12.24 12.29 42,900 12.29 27-Nov-09 12.10 12.46 12.10 12.46 45,100 12.46 25-Nov-09 12.54 12.64 12.52 12.61 31,300 12.61 24-Nov-09 12.39 12.44 12.36 12.42 9,500 12.42 23-Nov-09 12.41 12.41 12.29 12.34 79,100 12.34 20-Nov-09 12.29 12.29 12.06 12.13 24,000 12.13 19-Nov-09 12.51 12.51 12.36 12.41 14,300 12.41 18-Nov-09 12.66 12.75 12.50 12.53 25,800 12.53 17-Nov-09 12.58 12.65 12.53 12.65 30,100 12.65 16-Nov-09 12.62 12.71 12.62 12.68 33,800 12.68 13-Nov-09 12.44 12.58 12.44 12.57 33,800 12.57 12-Nov-09 12.49 12.57 12.42 12.42 14,600 12.42 11-Nov-09 12.67 12.67 12.47 12.47 20,700 12.47 10-Nov-09 12.34 12.47 12.27 12.38 18,300 12.38 9-Nov-09 12.20 12.49 12.20 12.49 23,500 12.49 6-Nov-09 11.88 12.00 11.88 11.98 21,100 11.98 5-Nov-09 11.74 11.93 11.73 11.92 28,200 11.92 4-Nov-09 11.44 11.59 11.42 11.49 39,500 11.49 3-Nov-09 11.24 11.40 11.24 11.34 22,900 11.34 2-Nov-09 11.22 11.43 11.22 11.40 57,500 11.40 30-Oct-09 11.67 11.67 11.10 11.24 100,900 11.24 29-Oct-09 11.77 11.85 11.59 11.78 108,200 11.78 28-Oct-09 12.03 12.03 11.60 11.60 74,400 11.60 27-Oct-09 12.32 12.46 12.15 12.19 25,900 12.19 26-Oct-09 12.70 12.74 12.45 12.50 38,400 12.50 23-Oct-09 12.71 12.75 12.60 12.61 21,400 12.61 22-Oct-09 12.50 12.85 12.50 12.75 40,800 12.75 21-Oct-09 12.76 12.85 12.75 12.75 17,300 12.75 20-Oct-09 12.80 12.83 12.75 12.80 17,200 12.80 19-Oct-09 12.83 12.91 12.76 12.84 75,200 12.84 16-Oct-09 12.70 12.82 12.70 12.77 11,600 12.77 15-Oct-09 13.17 13.20 12.85 12.99 36,700 12.99 14-Oct-09 13.06 13.06 12.80 13.01 63,100 13.01 13-Oct-09 12.90 12.90 12.72 12.76 40,600 12.76 12-Oct-09 12.69 12.72 12.67 12.69 36,800 12.69 9-Oct-09 12.39 12.53 12.38 12.53 17,000 12.53 8-Oct-09 12.22 12.54 12.22 12.53 56,700 12.53 7-Oct-09 12.15 12.19 11.96 12.12 22,700 12.12 6-Oct-09 12.05 12.17 12.05 12.10 26,500 12.10 5-Oct-09 11.70 11.85 11.70 11.85 30,500 11.85 2-Oct-09 11.74 11.74 11.39 11.72 26,500 11.72 1-Oct-09 11.97 11.98 11.83 11.83 44,100 11.83 30-Sep-09 11.94 12.15 11.86 11.98 31,900 11.98 29-Sep-09 11.98 12.02 11.93 12.00 20,600 12.00 28-Sep-09 11.90 12.13 11.88 12.02 150,800 12.02 25-Sep-09 11.93 11.95 11.83 11.90 20,900 11.90 24-Sep-09 12.31 12.35 11.93 11.97 52,500 11.97 23-Sep-09 12.43 12.62 12.26 12.26 54,200 12.26 22-Sep-09 12.57 12.57 12.39 12.47 18,500 12.47 21-Sep-09 12.45 12.51 12.28 12.38 45,100 12.38 18-Sep-09 12.75 12.75 12.40 12.58 23,300 12.58 17-Sep-09 12.36 12.53 12.28 12.37 67,000 12.37 16-Sep-09 12.10 12.37 12.09 12.30 40,100 12.30 15-Sep-09 11.87 11.98 11.87 11.96 86,800 11.96 14-Sep-09 11.40 11.95 11.40 11.94 27,700 11.94 11-Sep-09 11.72 11.81 11.70 11.76 63,600 11.76 10-Sep-09 11.32 11.61 11.28 11.60 35,300 11.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions