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 30, 2016 4.921 4.936 4.909 4.925 220,581 +0.02(+0.46%)
Nov 29, 2016 4.913 4.913 4.882 4.902 176,896 -0.01(-0.23%)
Nov 28, 2016 4.921 4.921 4.888 4.913 71,952 +0.01(+0.15%)
Nov 25, 2016 4.883 4.906 4.883 4.906 30,328 +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 4.892 4.913 40,536 +0.04(+0.76%)
Nov 21, 2016 4.864 4.887 4.864 4.875 48,307 +0.01(+0.15%)
Nov 18, 2016 4.887 4.887 4.864 4.868 22,131 -0.00(-0.06%)
Nov 17, 2016 4.868 4.883 4.864 4.871 41,321 -0.01(-0.17%)
Nov 16, 2016 4.883 4.911 4.872 4.879 41,040 -0.02(-0.46%)
Nov 15, 2016 4.875 4.928 4.875 4.902 52,075 -0.01(-0.15%)
Nov 14, 2016 4.974 4.974 4.887 4.909 62,007 -0.10(-2.03%)
Nov 11, 2016 5.030 5.030 4.996 5.011 55,552 -0.02(-0.38%)
Nov 10, 2016 5.139 5.139 5.030 5.030 39,793 -0.08(-1.48%)
Nov 09, 2016 5.079 5.105 5.027 5.105 36,505 +0.02(+0.30%)
Nov 08, 2016 5.060 5.102 5.060 5.090 40,096 +0.00(+0.07%)
Nov 07, 2016 5.045 5.195 5.041 5.087 79,906 +0.05(+0.90%)
Nov 04, 2016 5.060 5.060 5.015 5.041 48,622 -0.01(-0.15%)
Nov 03, 2016 5.053 5.060 5.008 5.049 96,826 -0.00(-0.07%)
Nov 02, 2016 5.087 5.087 5.041 5.053 20,876 -0.05(-1.03%)
Nov 01, 2016 5.121 5.128 5.102 5.105 42,557 -0.01(-0.22%)
Oct 31, 2016 5.121 5.136 5.094 5.117 27,822 -0.04(-0.73%)
Oct 28, 2016 5.098 5.155 5.079 5.155 18,787 +0.04(+0.74%)
Oct 27, 2016 5.151 5.151 5.117 5.117 13,997 -0.00(-0.07%)
Oct 26, 2016 5.132 5.132 5.113 5.121 27,788 -0.05(-0.90%)
Oct 25, 2016 5.151 5.170 5.151 5.167 41,711 -0.00(-0.04%)
Oct 24, 2016 5.188 5.188 5.170 5.170 15,381 -0.02(-0.29%)
Oct 21, 2016 5.147 5.185 5.139 5.185 47,156 -0.05(-0.94%)
Oct 20, 2016 5.192 5.234 5.192 5.234 37,865 +0.02(+0.36%)
Oct 19, 2016 5.210 5.215 5.207 5.215 38,475 +0.01(+0.13%)
Oct 18, 2016 5.234 5.234 5.207 5.208 31,272 +0.04(+0.74%)
Oct 17, 2016 5.192 5.200 5.159 5.170 52,940 -0.03(-0.58%)
Oct 14, 2016 5.226 5.238 5.192 5.200 31,912 +0.01(+0.15%)
Oct 13, 2016 5.196 5.196 5.177 5.192 30,944 -0.06(-1.08%)
Oct 12, 2016 5.264 5.264 5.222 5.249 71,011 -0.05(-0.93%)
Oct 11, 2016 5.320 5.322 5.290 5.298 39,319 -0.06(-1.20%)
Oct 10, 2016 5.320 5.366 5.320 5.362 9,067 +0.04(+0.71%)
Oct 07, 2016 5.351 5.362 5.309 5.324 179,723 -0.01(-0.21%)
Oct 06, 2016 5.362 5.371 5.294 5.336 244,688 -0.06(-1.08%)
Oct 05, 2016 5.377 5.394 5.377 5.394 14,785 +0.03(+0.53%)
Oct 04, 2016 5.381 5.396 5.358 5.366 89,899 -0.02(-0.35%)
Oct 03, 2016 5.400 5.400 5.352 5.385 26,695 -0.03(-0.49%)
Sep 30, 2016 5.317 5.422 5.317 5.411 53,817 +0.12(+2.35%)
Sep 29, 2016 5.332 5.351 5.260 5.286 78,070 -0.05(-0.99%)
Sep 28, 2016 5.309 5.351 5.309 5.339 28,586 +0.06(+1.22%)
Sep 27, 2016 5.275 5.290 5.264 5.275 86,024 -0.03(-0.64%)
Sep 26, 2016 5.351 5.351 5.193 5.309 84,008 -0.07(-1.33%)
Sep 23, 2016 5.388 5.392 5.381 5.381 59,729 -0.02(-0.28%)
Sep 22, 2016 5.369 5.422 5.369 5.396 30,702 +0.09(+1.78%)
Sep 21, 2016 5.324 5.328 5.271 5.302 106,506 +0.00(+0.00%)
Sep 20, 2016 5.283 5.317 5.275 5.302 64,980 +0.05(+0.86%)
Sep 19, 2016 5.245 5.279 5.219 5.256 341,814 +0.02(+0.36%)
Sep 16, 2016 5.275 5.275 5.192 5.237 38,876 -0.07(-1.35%)
Sep 15, 2016 5.271 5.323 5.268 5.309 34,503 +0.03(+0.54%)
Sep 14, 2016 5.275 5.294 5.268 5.281 36,516 +0.01(+0.25%)
Sep 13, 2016 5.271 5.279 5.245 5.268 35,190 -0.07(-1.27%)
Sep 12, 2016 5.256 5.339 5.256 5.335 28,429 +0.01(+0.21%)
Sep 09, 2016 5.385 5.385 5.324 5.324 53,072 -0.10(-1.81%)
Sep 08, 2016 5.407 5.426 5.392 5.422 25,502 -0.03(-0.55%)
Sep 07, 2016 5.430 5.460 5.430 5.452 7,627 +0.05(+0.84%)
Sep 06, 2016 5.388 5.415 5.357 5.407 33,569 +0.01(+0.27%)
Sep 02, 2016 5.385 5.392 5.392 5.392 43,493 +0.04(+0.71%)
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.