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

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2014 5.125 5.162 5.117 5.125 183,544 +0.02(+0.31%)
Feb 27, 2014 5.073 5.125 5.062 5.109 124,645 +0.00(+0.00%)
Feb 26, 2014 5.081 5.117 5.049 5.109 304,948 +0.00(+0.05%)
Feb 25, 2014 5.107 5.125 5.068 5.107 238,711 +0.02(+0.31%)
Feb 24, 2014 5.073 5.122 5.068 5.091 446,507 +0.02(+0.36%)
Feb 21, 2014 5.122 5.146 5.060 5.073 369,502 -0.05(-1.02%)
Feb 20, 2014 5.133 5.143 5.099 5.125 31,601 -0.03(-0.51%)
Feb 19, 2014 5.154 5.159 5.141 5.151 39,108 +0.01(+0.25%)
Feb 18, 2014 5.138 5.177 5.112 5.138 288,039 -0.01(-0.15%)
Feb 14, 2014 5.078 5.146 5.146 5.146 75,954 +0.07(+1.28%)
Feb 13, 2014 4.995 5.101 4.987 5.081 131,159 +0.05(+0.93%)
Feb 12, 2014 5.005 5.062 4.976 5.034 206,894 +0.05(+0.94%)
Feb 11, 2014 4.948 4.987 4.930 4.987 377,788 +0.08(+1.70%)
Feb 10, 2014 4.893 4.932 4.893 4.903 445,548 +0.02(+0.32%)
Feb 07, 2014 4.862 4.893 4.862 4.888 96,507 +0.07(+1.35%)
Feb 06, 2014 4.786 4.843 4.786 4.823 176,712 +0.07(+1.48%)
Feb 05, 2014 4.760 4.763 4.698 4.752 241,354 +0.00(+0.00%)
Feb 04, 2014 4.797 4.797 4.711 4.752 116,240 -0.01(-0.16%)
Feb 03, 2014 4.903 4.911 4.755 4.760 106,493 -0.16(-3.33%)
Jan 31, 2014 4.901 4.927 4.862 4.924 153,765 -0.06(-1.15%)
Jan 30, 2014 4.997 5.010 4.956 4.982 42,764 -0.00(-0.05%)
Jan 29, 2014 4.953 4.992 4.953 4.984 150,013 +0.01(+0.26%)
Jan 28, 2014 4.930 4.984 4.930 4.971 324,282 +0.03(+0.69%)
Jan 27, 2014 4.992 4.992 4.930 4.937 147,048 -0.07(-1.41%)
Jan 24, 2014 5.102 5.141 5.005 5.008 326,634 -0.15(-2.83%)
Jan 23, 2014 5.177 5.182 5.120 5.154 184,733 -0.02(-0.35%)
Jan 22, 2014 5.180 5.180 5.148 5.172 368,113 -0.02(-0.30%)
Jan 21, 2014 5.193 5.201 5.159 5.188 297,713 +0.05(+0.96%)
Jan 17, 2014 5.102 5.138 5.138 5.138 599,962 +0.03(+0.51%)
Jan 16, 2014 5.125 5.143 5.086 5.112 198,386 +0.01(+0.20%)
Jan 15, 2014 5.042 5.114 5.042 5.102 54,690 +0.06(+1.17%)
Jan 14, 2014 5.018 5.047 5.010 5.043 186,298 +0.07(+1.33%)
Jan 13, 2014 4.984 5.026 4.966 4.976 330,585 -0.01(-0.10%)
Jan 10, 2014 4.989 4.989 4.945 4.982 135,045 +0.02(+0.31%)
Jan 09, 2014 4.982 4.984 4.961 4.966 170,114 -0.02(-0.42%)
Jan 08, 2014 5.021 5.029 4.961 4.987 112,063 -0.03(-0.57%)
Jan 07, 2014 4.987 5.031 4.987 5.016 86,073 +0.03(+0.63%)
Jan 06, 2014 4.969 5.003 4.969 4.984 258,862 +0.03(+0.53%)
Jan 03, 2014 4.992 5.008 4.948 4.958 152,077 -0.03(-0.68%)
Jan 02, 2014 5.141 5.141 4.901 4.992 391,870 -0.20(-3.91%)
Dec 31, 2013 5.188 5.195 5.195 5.195 80,941 +0.00(+0.00%)
Dec 30, 2013 5.245 5.255 5.190 5.195 147,523 -0.02(-0.30%)
Dec 27, 2013 5.159 5.235 5.115 5.211 574,137 +0.06(+1.07%)
Dec 26, 2013 5.099 5.158 5.099 5.156 331,379 +0.07(+1.34%)
Dec 24, 2013 5.035 5.103 5.012 5.088 392,865 +0.04(+0.72%)
Dec 23, 2013 5.005 5.056 5.005 5.052 225,851 +0.17(+3.39%)
Dec 20, 2013 4.867 4.897 4.863 4.886 242,164 +0.02(+0.39%)
Dec 19, 2013 4.837 4.867 4.803 4.867 53,732 +0.02(+0.35%)
Dec 18, 2013 4.861 4.880 4.848 4.850 57,581 +0.02(+0.42%)
Dec 17, 2013 4.820 4.830 4.816 4.830 26,588 -0.01(-0.29%)
Dec 16, 2013 4.818 4.844 4.790 4.844 120,804 +0.04(+0.88%)
Dec 13, 2013 4.812 4.812 4.763 4.801 140,712 +0.00(+0.04%)
Dec 12, 2013 4.793 4.801 4.789 4.799 41,447 +0.03(+0.58%)
Dec 11, 2013 4.799 4.799 4.763 4.771 187,909 +0.01(+0.22%)
Dec 10, 2013 4.746 4.763 4.742 4.761 34,963 -0.01(-0.18%)
Dec 09, 2013 4.773 4.779 4.748 4.769 47,202 +0.01(+0.27%)
Dec 06, 2013 4.835 4.835 4.754 4.756 164,393 +0.02(+0.45%)
Dec 05, 2013 4.733 4.754 4.725 4.735 53,107 -0.01(-0.18%)
Dec 04, 2013 4.759 4.759 4.723 4.744 62,761 -0.06(-1.15%)
Dec 03, 2013 4.824 4.837 4.793 4.799 116,325 -0.05(-0.97%)
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.