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 (%)
Oct 31, 2022 7.203 7.301 7.203 7.291 17,890 -0.11(-1.46%)
Oct 28, 2022 7.439 7.444 7.345 7.399 47,146 -0.05(-0.61%)
Oct 27, 2022 7.301 7.498 7.134 7.445 9,094 +0.14(+1.97%)
Oct 26, 2022 7.163 7.310 7.163 7.301 7,720 +0.13(+1.78%)
Oct 25, 2022 7.045 7.222 7.035 7.173 9,520 +0.21(+2.97%)
Oct 24, 2022 6.996 7.065 6.858 6.966 16,781 -0.19(-2.61%)
Oct 21, 2022 6.986 7.183 6.986 7.153 11,511 +0.21(+2.97%)
Oct 20, 2022 6.976 7.025 6.947 6.947 9,887 -0.05(-0.70%)
Oct 19, 2022 6.947 7.055 6.947 6.996 11,711 -0.01(-0.14%)
Oct 18, 2022 7.045 7.094 6.991 7.006 15,475 +0.04(+0.57%)
Oct 17, 2022 7.025 7.039 6.917 6.966 12,654 +0.20(+2.91%)
Oct 14, 2022 6.897 6.927 6.770 6.770 9,032 -0.12(-1.71%)
Oct 13, 2022 6.711 6.922 6.701 6.888 18,104 +0.07(+1.01%)
Oct 12, 2022 6.760 6.829 6.750 6.819 19,410 +0.00(+0.00%)
Oct 11, 2022 6.829 6.888 6.770 6.819 32,707 -0.08(-1.14%)
Oct 10, 2022 7.045 7.045 6.787 6.897 19,646 -0.11(-1.54%)
Oct 07, 2022 7.045 7.155 7.006 7.006 5,421 -0.06(-0.84%)
Oct 06, 2022 7.114 7.143 7.035 7.065 24,786 -0.18(-2.45%)
Oct 05, 2022 7.163 7.281 7.163 7.242 12,105 -0.04(-0.54%)
Oct 04, 2022 7.183 7.291 7.183 7.281 12,895 +0.25(+3.50%)
Oct 03, 2022 6.957 7.114 6.957 7.035 11,187 +0.19(+2.73%)
Sep 30, 2022 6.819 6.882 6.779 6.848 16,727 +0.04(+0.58%)
Sep 29, 2022 6.838 6.848 6.719 6.809 15,723 -0.17(-2.40%)
Sep 28, 2022 6.829 6.976 6.829 6.976 24,761 +0.05(+0.71%)
Sep 27, 2022 7.035 7.035 6.888 6.927 31,139 -0.03(-0.42%)
Sep 26, 2022 6.966 7.114 6.937 6.957 21,703 -0.10(-1.39%)
Sep 23, 2022 7.114 7.114 6.959 7.055 20,402 -0.22(-3.05%)
Sep 22, 2022 7.360 7.360 7.212 7.277 10,025 -0.03(-0.46%)
Sep 21, 2022 7.360 7.389 7.296 7.311 13,732 +0.00(+0.00%)
Sep 20, 2022 7.409 7.409 7.291 7.311 27,572 -0.15(-1.98%)
Sep 19, 2022 7.380 7.483 7.380 7.458 33,020 +0.00(+0.00%)
Sep 16, 2022 7.478 7.483 7.439 7.458 20,339 -0.09(-1.17%)
Sep 15, 2022 7.616 7.616 7.547 7.547 11,564 -0.14(-1.79%)
Sep 14, 2022 7.655 7.744 7.655 7.685 13,651 +0.03(+0.39%)
Sep 13, 2022 7.842 7.881 7.655 7.655 13,813 -0.35(-4.42%)
Sep 12, 2022 7.921 8.078 7.921 8.009 24,910 +0.21(+2.65%)
Sep 09, 2022 7.813 7.838 7.763 7.803 8,818 +0.24(+3.12%)
Sep 08, 2022 7.616 7.645 7.557 7.567 11,110 -0.15(-1.91%)
Sep 07, 2022 7.557 7.773 7.557 7.714 19,939 +0.03(+0.38%)
Sep 06, 2022 7.586 7.850 7.541 7.685 29,666 +0.18(+2.36%)
Sep 02, 2022 7.635 7.660 7.491 7.508 47,247 -0.12(-1.55%)
Sep 01, 2022 7.586 7.635 7.527 7.626 35,807 -0.04(-0.51%)
Aug 31, 2022 7.714 7.714 7.606 7.665 30,946 -0.09(-1.14%)
Aug 30, 2022 7.832 7.872 7.724 7.754 12,756 -0.03(-0.38%)
Aug 29, 2022 7.783 7.852 7.773 7.783 42,147 +0.11(+1.41%)
Aug 26, 2022 7.921 7.921 7.675 7.675 34,658 -0.27(-3.35%)
Aug 25, 2022 7.931 7.985 7.911 7.940 13,985 +0.02(+0.25%)
Aug 24, 2022 7.901 7.980 7.901 7.921 17,079 +0.00(+0.00%)
Aug 23, 2022 7.970 8.206 7.911 7.921 34,178 -0.06(-0.74%)
Aug 22, 2022 8.186 8.186 7.970 7.980 21,379 -0.33(-4.02%)
Aug 19, 2022 8.364 8.364 8.288 8.314 10,804 -0.10(-1.15%)
Aug 18, 2022 8.413 8.423 8.403 8.411 10,251 +0.03(+0.33%)
Aug 17, 2022 8.442 8.482 8.383 8.383 18,228 -0.20(-2.30%)
Aug 16, 2022 8.560 8.610 8.531 8.581 22,647 +0.06(+0.70%)
Aug 15, 2022 8.610 8.615 8.511 8.521 13,616 -0.23(-2.59%)
Aug 12, 2022 8.737 8.757 8.718 8.747 98,817 +0.03(+0.34%)
Aug 11, 2022 8.777 8.875 8.718 8.718 13,472 -0.02(-0.23%)
Aug 10, 2022 8.688 8.767 8.669 8.737 31,553 +0.12(+1.37%)
Aug 09, 2022 8.639 8.669 8.600 8.619 16,586 -0.02(-0.23%)
Aug 08, 2022 8.600 8.659 8.570 8.639 18,482 +0.06(+0.69%)
Aug 05, 2022 8.570 8.619 8.560 8.580 7,491 -0.03(-0.34%)
Aug 04, 2022 8.511 8.614 8.511 8.610 9,577 +0.16(+1.86%)
Aug 03, 2022 8.413 8.565 8.413 8.452 37,290 +0.12(+1.42%)
Aug 02, 2022 8.275 8.491 8.275 8.334 36,186 -0.05(-0.59%)
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.