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 (%)
Oct 31, 2017 7.549 7.565 7.527 7.565 17,552 +0.03(+0.37%)
Oct 30, 2017 7.517 7.537 7.517 7.537 2,841 +0.02(+0.32%)
Oct 27, 2017 7.365 7.513 7.365 7.513 40,565 +0.06(+0.75%)
Oct 26, 2017 7.481 7.481 7.421 7.457 91,755 +0.01(+0.11%)
Oct 25, 2017 7.464 7.464 7.433 7.449 52,833 -0.04(-0.53%)
Oct 24, 2017 7.481 7.501 7.477 7.489 12,393 +0.03(+0.38%)
Oct 23, 2017 7.304 7.461 7.304 7.461 24,831 -0.03(-0.37%)
Oct 20, 2017 7.457 7.489 7.437 7.489 39,434 -0.01(-0.16%)
Oct 19, 2017 7.545 7.545 7.499 7.501 82,773 -0.09(-1.21%)
Oct 18, 2017 7.501 7.613 7.501 7.593 117,318 +0.08(+1.07%)
Oct 17, 2017 7.485 7.501 7.458 7.513 36,270 +0.01(+0.11%)
Oct 16, 2017 7.493 7.509 7.485 7.505 50,638 -0.02(-0.32%)
Oct 13, 2017 7.477 7.533 7.477 7.529 27,063 +0.06(+0.80%)
Oct 12, 2017 7.445 7.477 7.445 7.469 20,703 +0.03(+0.38%)
Oct 11, 2017 7.321 7.457 7.321 7.441 16,997 +0.02(+0.22%)
Oct 10, 2017 7.425 7.425 7.403 7.425 14,538 +0.00(+0.00%)
Oct 09, 2017 7.429 7.429 7.412 7.425 11,127 +0.01(+0.16%)
Oct 06, 2017 7.425 7.445 7.377 7.413 16,083 -0.05(-0.70%)
Oct 05, 2017 7.461 7.477 7.453 7.465 52,311 +0.00(+0.00%)
Oct 04, 2017 7.461 7.478 7.461 7.465 9,503 +0.01(+0.11%)
Oct 03, 2017 7.413 7.457 7.409 7.457 6,549 +0.04(+0.52%)
Oct 02, 2017 7.405 7.442 7.401 7.418 41,339 -0.02(-0.25%)
Sep 29, 2017 7.357 7.445 7.357 7.437 35,036 +0.12(+1.59%)
Sep 28, 2017 7.292 7.321 7.292 7.321 65,666 +0.02(+0.22%)
Sep 27, 2017 7.309 7.309 7.272 7.304 26,973 -0.02(-0.27%)
Sep 26, 2017 7.353 7.353 7.325 7.325 43,551 -0.04(-0.54%)
Sep 25, 2017 7.365 7.395 7.365 7.365 43,401 -0.02(-0.22%)
Sep 22, 2017 7.381 7.389 7.373 7.381 32,514 +0.02(+0.27%)
Sep 21, 2017 7.333 7.396 7.329 7.361 59,965 +0.03(+0.38%)
Sep 20, 2017 7.325 7.349 7.325 7.333 77,579 +0.01(+0.16%)
Sep 19, 2017 7.288 7.321 7.284 7.321 28,741 +0.04(+0.49%)
Sep 18, 2017 7.268 7.284 7.252 7.284 47,564 +0.04(+0.55%)
Sep 15, 2017 7.224 7.244 7.205 7.244 38,777 +0.07(+1.00%)
Sep 14, 2017 7.152 7.204 7.152 7.172 43,551 -0.01(-0.13%)
Sep 13, 2017 7.200 7.200 7.180 7.181 10,317 -0.07(-0.92%)
Sep 12, 2017 7.232 7.252 7.216 7.248 37,498 -0.00(-0.06%)
Sep 11, 2017 7.212 7.252 7.205 7.252 42,043 +0.10(+1.46%)
Sep 08, 2017 7.128 7.148 7.107 7.148 24,975 +0.02(+0.28%)
Sep 07, 2017 7.152 7.158 7.124 7.128 22,998 +0.05(+0.68%)
Sep 06, 2017 7.088 7.088 7.060 7.080 24,024 +0.05(+0.68%)
Sep 05, 2017 7.088 7.088 7.008 7.032 25,992 -0.04(-0.57%)
Sep 01, 2017 7.016 7.080 7.016 7.072 11,843 +0.08(+1.09%)
Aug 31, 2017 6.928 7.000 6.918 6.996 88,531 +0.03(+0.40%)
Aug 30, 2017 6.956 6.988 6.956 6.968 32,994 +0.02(+0.29%)
Aug 29, 2017 6.932 6.964 6.920 6.948 31,256 -0.09(-1.31%)
Aug 28, 2017 6.996 7.040 6.996 7.040 20,950 +0.04(+0.63%)
Aug 25, 2017 7.008 7.008 6.972 6.996 8,345 +0.00(+0.06%)
Aug 24, 2017 7.023 7.023 6.952 6.992 35,765 +0.02(+0.23%)
Aug 23, 2017 6.980 7.004 6.964 6.976 28,831 -0.02(-0.23%)
Aug 22, 2017 6.968 6.997 6.968 6.992 45,042 +0.06(+0.92%)
Aug 21, 2017 6.904 6.928 6.904 6.928 30,889 +0.00(+0.00%)
Aug 18, 2017 6.904 6.956 6.904 6.928 31,463 +0.04(+0.58%)
Aug 17, 2017 6.852 6.904 6.852 6.888 17,337 -0.04(-0.58%)
Aug 16, 2017 6.944 6.944 6.918 6.928 28,197 +0.00(+0.00%)
Aug 15, 2017 6.908 6.928 6.878 6.928 14,982 +0.00(+0.00%)
Aug 14, 2017 6.892 6.952 6.892 6.928 73,853 +0.08(+1.18%)
Aug 11, 2017 6.832 6.868 6.832 6.847 46,410 +0.08(+1.18%)
Aug 10, 2017 6.904 6.904 6.768 6.768 61,208 -0.19(-2.76%)
Aug 09, 2017 6.972 6.976 6.952 6.960 39,311 -0.08(-1.08%)
Aug 08, 2017 7.004 7.072 7.004 7.036 40,932 +0.00(+0.06%)
Aug 07, 2017 7.038 7.038 7.028 7.032 16,261 -0.02(-0.23%)
Aug 04, 2017 7.044 7.048 7.000 7.048 25,280 +0.05(+0.69%)
Aug 03, 2017 7.004 7.028 6.940 7.000 54,314 -0.00(-0.06%)
Aug 02, 2017 6.996 7.016 6.988 7.004 46,935 +0.04(+0.51%)
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.