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 (%)
Apr 30, 2015 5.388 5.388 5.324 5.344 44,967 -0.04(-0.75%)
Apr 29, 2015 5.395 5.408 5.354 5.385 37,737 -0.06(-1.06%)
Apr 28, 2015 5.459 5.459 5.420 5.442 99,325 -0.05(-0.92%)
Apr 27, 2015 5.439 5.500 5.439 5.493 96,556 +0.10(+1.88%)
Apr 24, 2015 5.359 5.398 5.359 5.391 46,071 +0.02(+0.31%)
Apr 23, 2015 5.354 5.391 5.263 5.375 107,528 -0.02(-0.44%)
Apr 22, 2015 5.408 5.408 5.361 5.398 30,054 -0.02(-0.31%)
Apr 21, 2015 5.381 5.436 5.375 5.415 37,710 +0.09(+1.78%)
Apr 20, 2015 5.324 5.337 5.293 5.320 60,076 +0.02(+0.35%)
Apr 17, 2015 5.314 5.341 5.290 5.302 93,281 -0.06(-1.17%)
Apr 16, 2015 5.364 5.384 5.364 5.364 67,880 -0.04(-0.81%)
Apr 15, 2015 5.408 5.415 5.381 5.408 146,890 +0.03(+0.57%)
Apr 14, 2015 5.375 5.381 5.353 5.378 49,680 +0.01(+0.13%)
Apr 13, 2015 5.388 5.388 5.357 5.371 39,583 -0.02(-0.38%)
Apr 10, 2015 5.402 5.402 5.366 5.392 72,764 +0.03(+0.54%)
Apr 09, 2015 5.371 5.376 5.358 5.363 22,747 -0.01(-0.15%)
Apr 08, 2015 5.415 5.415 5.363 5.371 71,359 -0.04(-0.81%)
Apr 07, 2015 5.408 5.435 5.398 5.415 214,800 +0.02(+0.44%)
Apr 06, 2015 5.300 5.408 5.300 5.391 85,308 +0.14(+2.57%)
Apr 02, 2015 5.300 5.256 5.256 5.256 52,955 -0.02(-0.32%)
Apr 01, 2015 5.266 5.304 5.249 5.273 136,737 +0.03(+0.65%)
Mar 31, 2015 5.239 5.241 5.212 5.239 134,234 -0.03(-0.58%)
Mar 30, 2015 5.243 5.277 5.243 5.270 61,215 +0.04(+0.78%)
Mar 27, 2015 5.199 5.236 5.199 5.229 124,776 -0.02(-0.45%)
Mar 26, 2015 5.263 5.273 5.219 5.253 39,154 -0.06(-1.08%)
Mar 25, 2015 5.324 5.331 5.290 5.310 60,055 +0.01(+0.12%)
Mar 24, 2015 5.304 5.327 5.290 5.304 123,711 +0.01(+0.26%)
Mar 23, 2015 5.293 5.307 5.273 5.290 158,499 +0.03(+0.51%)
Mar 20, 2015 5.256 5.313 5.256 5.263 88,994 +0.11(+2.10%)
Mar 19, 2015 5.172 5.172 5.138 5.155 40,648 -0.08(-1.55%)
Mar 18, 2015 5.138 5.246 5.131 5.236 97,724 +0.02(+0.45%)
Mar 17, 2015 5.219 5.243 5.175 5.212 178,074 -0.03(-0.64%)
Mar 16, 2015 5.192 5.246 5.192 5.246 240,372 +0.11(+2.14%)
Mar 13, 2015 5.141 5.141 5.108 5.136 139,482 -0.01(-0.10%)
Mar 12, 2015 5.136 5.162 5.130 5.141 60,484 +0.03(+0.58%)
Mar 11, 2015 5.111 5.121 5.094 5.112 174,746 +0.04(+0.83%)
Mar 10, 2015 5.070 5.094 5.050 5.069 112,401 -0.07(-1.34%)
Mar 09, 2015 5.128 5.145 5.094 5.138 187,784 +0.01(+0.20%)
Mar 06, 2015 5.151 5.151 5.123 5.128 88,453 -0.04(-0.85%)
Mar 05, 2015 5.169 5.175 5.160 5.172 42,160 +0.02(+0.33%)
Mar 04, 2015 5.162 5.192 5.123 5.155 110,226 -0.04(-0.72%)
Mar 03, 2015 5.216 5.216 5.184 5.192 132,311 -0.02(-0.39%)
Mar 02, 2015 5.189 5.212 5.189 5.212 183,719 +0.03(+0.52%)
Feb 27, 2015 5.162 5.199 5.162 5.185 153,064 +0.03(+0.52%)
Feb 26, 2015 5.135 5.158 5.135 5.158 72,418 +0.01(+0.13%)
Feb 25, 2015 5.145 5.158 5.138 5.151 80,841 -0.01(-0.20%)
Feb 24, 2015 5.121 5.178 5.121 5.162 219,205 +0.04(+0.79%)
Feb 23, 2015 5.074 5.121 5.074 5.121 193,961 +0.05(+1.07%)
Feb 20, 2015 5.030 5.104 5.013 5.067 97,594 +0.04(+0.74%)
Feb 19, 2015 4.999 5.052 4.972 5.030 78,219 +0.01(+0.27%)
Feb 18, 2015 4.986 5.064 4.959 5.016 71,394 +0.03(+0.68%)
Feb 17, 2015 4.969 5.118 4.905 4.982 158,942 +0.01(+0.27%)
Feb 13, 2015 4.922 4.969 4.969 4.969 143,482 +0.07(+1.38%)
Feb 12, 2015 4.871 4.938 4.871 4.901 135,098 +0.09(+1.83%)
Feb 11, 2015 4.800 4.851 4.797 4.813 57,653 -0.01(-0.21%)
Feb 10, 2015 4.834 4.844 4.800 4.824 101,437 +0.01(+0.21%)
Feb 09, 2015 4.830 4.861 4.807 4.813 62,655 -0.07(-1.38%)
Feb 06, 2015 4.857 4.898 4.830 4.881 95,878 -0.04(-0.82%)
Feb 05, 2015 4.827 4.928 4.827 4.922 193,212 +0.14(+2.82%)
Feb 04, 2015 4.840 4.840 4.786 4.786 140,585 -0.06(-1.26%)
Feb 03, 2015 4.837 4.874 4.803 4.847 102,892 +0.04(+0.91%)
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.