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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 5.203 5.230 5.195 5.195 33,619 -0.01(-0.16%)
May 27, 2016 5.233 5.203 5.203 5.203 13,487 +0.00(+0.00%)
May 26, 2016 5.210 5.241 5.184 5.203 54,308 +0.02(+0.36%)
May 25, 2016 5.161 5.210 5.154 5.184 45,806 +0.02(+0.44%)
May 24, 2016 5.086 5.180 5.086 5.161 29,713 +0.06(+1.08%)
May 23, 2016 5.101 5.123 5.089 5.106 28,496 -0.01(-0.20%)
May 20, 2016 5.116 5.123 5.116 5.116 13,532 +0.02(+0.30%)
May 19, 2016 5.101 5.101 5.086 5.101 19,348 -0.05(-0.88%)
May 18, 2016 5.163 5.176 5.146 5.146 34,433 -0.02(-0.42%)
May 17, 2016 5.180 5.229 5.139 5.168 62,689 +0.01(+0.16%)
May 16, 2016 5.133 5.170 5.114 5.159 57,444 +0.02(+0.30%)
May 13, 2016 5.129 5.144 5.129 5.144 27,545 -0.02(-0.36%)
May 12, 2016 5.159 5.170 5.148 5.162 34,717 +0.01(+0.24%)
May 11, 2016 5.151 5.152 5.148 5.150 8,855 -0.02(-0.44%)
May 10, 2016 5.162 5.174 5.155 5.173 51,686 +0.02(+0.35%)
May 09, 2016 5.173 5.180 5.125 5.155 49,899 +0.01(+0.14%)
May 06, 2016 5.140 5.148 5.140 5.148 12,505 +0.03(+0.60%)
May 05, 2016 5.111 5.129 5.111 5.117 19,568 -0.03(-0.53%)
May 04, 2016 5.140 5.155 5.074 5.144 50,894 -0.03(-0.57%)
May 03, 2016 5.170 5.192 5.139 5.173 43,015 -0.06(-1.05%)
May 02, 2016 5.214 5.228 5.210 5.228 21,409 +0.06(+1.14%)
Apr 29, 2016 5.181 5.181 5.162 5.170 27,589 -0.02(-0.42%)
Apr 28, 2016 5.184 5.239 5.181 5.192 63,033 -0.02(-0.35%)
Apr 27, 2016 5.170 5.214 5.170 5.210 19,283 +0.03(+0.57%)
Apr 26, 2016 5.181 5.181 5.142 5.181 64,039 +0.01(+0.28%)
Apr 25, 2016 5.151 5.166 5.140 5.166 59,753 -0.04(-0.71%)
Apr 22, 2016 5.243 5.243 5.192 5.203 28,394 -0.06(-1.19%)
Apr 21, 2016 5.298 5.298 5.255 5.265 44,468 -0.06(-1.10%)
Apr 20, 2016 5.320 5.353 5.320 5.324 39,006 -0.01(-0.28%)
Apr 19, 2016 5.273 5.365 5.273 5.339 63,166 +0.10(+1.82%)
Apr 18, 2016 5.232 5.247 5.203 5.243 54,495 +0.01(+0.28%)
Apr 15, 2016 5.217 5.254 5.217 5.228 33,295 -0.03(-0.56%)
Apr 14, 2016 5.291 5.291 5.258 5.258 78,299 -0.01(-0.28%)
Apr 13, 2016 5.280 5.295 5.273 5.273 80,703 +0.03(+0.56%)
Apr 12, 2016 5.206 5.264 5.183 5.243 67,480 +0.06(+1.06%)
Apr 11, 2016 5.181 5.199 5.181 5.188 65,059 +0.04(+0.86%)
Apr 08, 2016 5.096 5.147 5.096 5.144 38,296 +0.10(+2.04%)
Apr 07, 2016 5.081 5.081 5.041 5.041 41,220 -0.06(-1.08%)
Apr 06, 2016 5.045 5.096 5.045 5.096 75,535 +0.06(+1.17%)
Apr 05, 2016 5.070 5.070 5.037 5.037 123,479 -0.11(-2.07%)
Apr 04, 2016 5.170 5.184 5.144 5.144 301,673 -0.02(-0.43%)
Apr 01, 2016 5.107 5.166 5.089 5.166 61,153 -0.01(-0.28%)
Mar 31, 2016 5.118 5.198 5.118 5.181 28,184 +0.02(+0.43%)
Mar 30, 2016 5.133 5.192 5.118 5.159 71,151 +0.08(+1.67%)
Mar 29, 2016 5.037 5.074 5.037 5.074 3,296 +0.05(+1.02%)
Mar 28, 2016 5.037 5.052 5.022 5.022 26,961 +0.00(+0.07%)
Mar 24, 2016 5.015 5.019 5.019 5.019 38,348 -0.06(-1.09%)
Mar 23, 2016 5.078 5.085 5.074 5.074 25,769 -0.00(-0.07%)
Mar 22, 2016 5.008 5.079 5.008 5.078 21,967 +0.00(+0.04%)
Mar 21, 2016 5.059 5.089 5.059 5.076 11,398 +0.01(+0.25%)
Mar 18, 2016 5.074 5.079 5.056 5.063 44,147 -0.01(-0.21%)
Mar 17, 2016 5.056 5.074 5.048 5.074 61,243 -0.00(-0.08%)
Mar 16, 2016 5.011 5.078 5.011 5.078 12,260 +0.05(+1.02%)
Mar 15, 2016 5.030 5.041 5.019 5.026 17,594 -0.04(-0.80%)
Mar 14, 2016 5.041 5.067 5.004 5.067 11,433 +0.04(+0.88%)
Mar 11, 2016 4.967 5.022 4.967 5.022 25,478 +0.12(+2.39%)
Mar 10, 2016 4.978 4.986 4.883 4.905 36,518 -0.02(-0.44%)
Mar 09, 2016 4.923 4.927 4.916 4.927 13,721 +0.00(+0.00%)
Mar 08, 2016 4.920 4.944 4.916 4.927 18,448 -0.03(-0.59%)
Mar 07, 2016 4.938 4.975 4.931 4.956 67,735 -0.04(-0.81%)
Mar 04, 2016 4.967 5.019 4.938 4.997 40,339 +0.06(+1.27%)
Mar 03, 2016 4.890 4.960 4.890 4.934 22,745 +0.00(+0.00%)
Mar 02, 2016 4.905 4.934 4.905 4.934 23,188 +0.00(+0.00%)
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.