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

New Germany Fund (NY: GF )

8.650 -0.090 (-1.03%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 7, 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 (%)
Jan 31, 2017 5.487 5.511 5.487 5.503 59,915 -0.01(-0.22%)
Jan 30, 2017 5.503 5.523 5.474 5.515 52,799 -0.03(-0.51%)
Jan 27, 2017 5.527 5.543 5.519 5.543 38,838 +0.00(+0.00%)
Jan 26, 2017 5.535 5.543 5.523 5.543 36,998 -0.03(-0.50%)
Jan 25, 2017 5.543 5.582 5.503 5.571 37,575 +0.09(+1.68%)
Jan 24, 2017 5.475 5.483 5.475 5.479 30,386 +0.03(+0.51%)
Jan 23, 2017 5.439 5.455 5.430 5.451 23,399 +0.00(+0.07%)
Jan 20, 2017 5.394 5.459 5.394 5.447 19,276 +0.03(+0.52%)
Jan 19, 2017 5.410 5.418 5.410 5.418 18,755 +0.01(+0.15%)
Jan 18, 2017 5.406 5.422 5.400 5.410 60,754 +0.02(+0.30%)
Jan 17, 2017 5.394 5.396 5.382 5.394 28,258 +0.00(+0.00%)
Jan 13, 2017 5.394 5.394 5.394 0 +0.06(+1.13%)
Jan 12, 2017 5.354 5.358 5.322 5.334 76,186 -0.02(-0.30%)
Jan 11, 2017 5.326 5.358 5.310 5.350 36,436 +0.03(+0.60%)
Jan 10, 2017 5.322 5.326 5.318 5.318 37,510 +0.01(+0.23%)
Jan 09, 2017 5.278 5.308 5.274 5.306 35,829 -0.01(-0.15%)
Jan 06, 2017 5.286 5.314 5.278 5.314 49,513 +0.02(+0.38%)
Jan 05, 2017 5.258 5.310 5.258 5.294 37,300 +0.03(+0.61%)
Jan 04, 2017 5.258 5.266 5.242 5.262 41,565 +0.02(+0.46%)
Jan 03, 2017 5.258 5.258 5.230 5.238 82,081 +0.00(+0.08%)
Dec 30, 2016 5.234 5.234 5.234 0 +0.04(+0.77%)
Dec 29, 2016 5.174 5.199 5.174 5.194 90,029 +0.03(+0.54%)
Dec 28, 2016 5.170 5.178 5.114 5.166 169,644 +0.03(+0.59%)
Dec 27, 2016 5.177 5.177 5.134 5.136 103,108 +0.00(+0.00%)
Dec 23, 2016 5.136 5.136 5.136 0 +0.04(+0.74%)
Dec 22, 2016 5.094 5.098 5.083 5.098 45,727 +0.02(+0.45%)
Dec 21, 2016 5.057 5.094 5.057 5.075 48,236 +0.01(+0.29%)
Dec 20, 2016 5.064 5.072 5.053 5.061 113,400 +0.01(+0.23%)
Dec 19, 2016 5.075 5.079 5.049 5.049 50,143 -0.02(-0.45%)
Dec 16, 2016 5.098 5.098 5.068 5.072 52,437 -0.00(-0.07%)
Dec 15, 2016 5.064 5.079 5.045 5.075 117,519 +0.01(+0.22%)
Dec 14, 2016 5.083 5.098 5.060 5.064 88,933 -0.03(-0.52%)
Dec 13, 2016 5.057 5.104 5.057 5.091 152,312 +0.06(+1.10%)
Dec 12, 2016 5.038 5.040 5.034 5.035 51,715 -0.00(-0.05%)
Dec 09, 2016 5.026 5.042 5.026 5.038 81,518 +0.00(+0.07%)
Dec 08, 2016 5.049 5.049 5.026 5.034 101,140 +0.01(+0.15%)
Dec 07, 2016 4.977 5.042 4.959 5.026 477,557 +0.11(+2.22%)
Dec 06, 2016 4.925 4.947 4.917 4.917 551,680 +0.01(+0.23%)
Dec 05, 2016 4.932 4.947 4.902 4.906 257,972 +0.02(+0.31%)
Dec 02, 2016 4.888 4.917 4.853 4.891 98,602 -0.02(-0.38%)
Dec 01, 2016 4.959 4.959 4.902 4.910 36,302 -0.02(-0.31%)
Nov 30, 2016 4.921 4.936 4.910 4.925 220,574 +0.02(+0.46%)
Nov 29, 2016 4.913 4.913 4.882 4.902 176,891 -0.01(-0.23%)
Nov 28, 2016 4.921 4.921 4.888 4.913 71,950 +0.01(+0.15%)
Nov 25, 2016 4.883 4.906 4.883 4.906 30,327 +0.02(+0.46%)
Nov 23, 2016 4.883 4.883 4.883 0 -0.03(-0.60%)
Nov 22, 2016 4.925 4.925 4.893 4.913 40,535 +0.04(+0.76%)
Nov 21, 2016 4.864 4.887 4.864 4.876 48,305 +0.01(+0.15%)
Nov 18, 2016 4.887 4.887 4.864 4.868 22,130 -0.00(-0.06%)
Nov 17, 2016 4.868 4.883 4.864 4.871 41,320 -0.01(-0.17%)
Nov 16, 2016 4.883 4.911 4.872 4.879 41,039 -0.02(-0.46%)
Nov 15, 2016 4.876 4.928 4.876 4.902 52,073 -0.01(-0.15%)
Nov 14, 2016 4.974 4.974 4.887 4.910 62,005 -0.10(-2.03%)
Nov 11, 2016 5.030 5.031 4.996 5.011 55,550 -0.02(-0.38%)
Nov 10, 2016 5.140 5.140 5.030 5.030 39,792 -0.08(-1.48%)
Nov 09, 2016 5.079 5.106 5.027 5.106 36,504 +0.02(+0.30%)
Nov 08, 2016 5.060 5.102 5.060 5.091 40,095 +0.00(+0.07%)
Nov 07, 2016 5.045 5.195 5.042 5.087 79,903 +0.05(+0.90%)
Nov 04, 2016 5.060 5.060 5.015 5.042 48,621 -0.01(-0.15%)
Nov 03, 2016 5.053 5.060 5.008 5.049 96,823 -0.00(-0.07%)
Nov 02, 2016 5.087 5.087 5.042 5.053 20,876 -0.05(-1.03%)
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.