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

New Germany Fund (NY: GF )

8.649 -0.011 (-0.12%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 4, 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, 2019 8.063 8.063 8.013 8.024 17,307 -0.03(-0.41%)
Oct 30, 2019 8.057 8.063 7.991 8.057 29,733 +0.05(+0.62%)
Oct 29, 2019 8.024 8.024 8.007 8.007 1,983 +0.01(+0.07%)
Oct 28, 2019 7.991 8.014 7.991 8.002 9,060 +0.03(+0.42%)
Oct 25, 2019 8.007 8.007 7.935 7.969 22,737 -0.06(-0.69%)
Oct 24, 2019 8.035 8.035 7.991 8.024 9,888 -0.03(-0.41%)
Oct 23, 2019 8.052 8.057 8.028 8.057 30,578 +0.03(+0.42%)
Oct 22, 2019 8.019 8.046 8.010 8.024 22,448 -0.02(-0.28%)
Oct 21, 2019 8.035 8.074 8.035 8.046 7,066 +0.08(+1.04%)
Oct 18, 2019 7.958 7.974 7.945 7.963 24,542 +0.04(+0.49%)
Oct 17, 2019 7.924 7.928 7.908 7.924 25,496 +0.07(+0.85%)
Oct 16, 2019 7.819 7.880 7.819 7.858 31,473 +0.06(+0.71%)
Oct 15, 2019 7.730 7.802 7.730 7.802 40,436 +0.12(+1.51%)
Oct 14, 2019 7.692 7.719 7.686 7.686 17,630 -0.07(-0.93%)
Oct 11, 2019 7.625 7.758 7.620 7.758 117,115 +0.17(+2.27%)
Oct 10, 2019 7.548 7.590 7.548 7.586 39,491 -0.02(-0.22%)
Oct 09, 2019 7.548 7.603 7.531 7.603 98,803 +0.14(+1.93%)
Oct 08, 2019 7.487 7.514 7.442 7.459 19,642 -0.10(-1.32%)
Oct 07, 2019 7.570 7.601 7.559 7.559 28,432 +0.00(+0.00%)
Oct 04, 2019 7.536 7.597 7.514 7.559 181,899 +0.06(+0.74%)
Oct 03, 2019 7.448 7.503 7.448 7.503 42,549 +0.06(+0.82%)
Oct 02, 2019 7.536 7.546 7.420 7.442 58,590 -0.16(-2.11%)
Oct 01, 2019 7.675 7.697 7.597 7.603 41,098 -0.08(-1.01%)
Sep 30, 2019 7.653 7.714 7.653 7.681 19,864 +0.01(+0.07%)
Sep 27, 2019 7.697 7.742 7.642 7.675 57,565 -0.03(-0.36%)
Sep 26, 2019 7.714 7.719 7.664 7.703 18,886 +0.03(+0.43%)
Sep 25, 2019 7.675 7.681 7.620 7.669 28,053 -0.02(-0.22%)
Sep 24, 2019 7.681 7.736 7.675 7.686 42,412 +0.00(+0.00%)
Sep 23, 2019 7.675 7.721 7.675 7.686 192,302 -0.11(-1.42%)
Sep 20, 2019 7.808 7.866 7.786 7.796 39,158 +0.02(+0.21%)
Sep 19, 2019 7.802 7.803 7.775 7.780 45,101 +0.02(+0.21%)
Sep 18, 2019 7.769 7.769 7.747 7.764 17,090 +0.01(+0.14%)
Sep 17, 2019 7.725 7.758 7.725 7.753 63,863 -0.02(-0.21%)
Sep 16, 2019 7.825 8.024 7.758 7.769 69,361 -0.06(-0.78%)
Sep 13, 2019 7.769 7.881 7.769 7.830 22,737 +0.01(+0.07%)
Sep 12, 2019 7.764 7.843 7.764 7.825 37,803 +0.05(+0.64%)
Sep 11, 2019 7.736 7.789 7.736 7.775 32,778 +0.01(+0.07%)
Sep 10, 2019 7.814 7.819 7.742 7.769 56,874 -0.03(-0.43%)
Sep 09, 2019 7.819 7.832 7.786 7.802 20,164 +0.05(+0.64%)
Sep 06, 2019 7.769 7.780 7.753 7.753 66,588 +0.02(+0.21%)
Sep 05, 2019 7.747 7.813 7.647 7.736 51,659 +0.02(+0.29%)
Sep 04, 2019 7.653 7.714 7.653 7.714 24,309 +0.12(+1.61%)
Sep 03, 2019 7.564 7.625 7.564 7.592 10,816 -0.03(-0.36%)
Aug 30, 2019 7.653 7.703 7.614 7.620 17,504 +0.04(+0.59%)
Aug 29, 2019 7.564 7.597 7.564 7.575 28,113 +0.06(+0.74%)
Aug 28, 2019 7.525 7.531 7.498 7.520 165,508 -0.03(-0.44%)
Aug 27, 2019 7.586 7.611 7.553 7.553 7,452 +0.01(+0.15%)
Aug 26, 2019 7.548 7.566 7.542 7.542 25,197 +0.03(+0.37%)
Aug 23, 2019 7.553 7.586 7.509 7.514 15,880 -0.07(-0.88%)
Aug 22, 2019 7.642 7.642 7.548 7.581 16,222 -0.06(-0.73%)
Aug 21, 2019 7.614 7.648 7.609 7.636 17,437 +0.14(+1.92%)
Aug 20, 2019 7.548 7.548 7.481 7.492 14,997 -0.06(-0.80%)
Aug 19, 2019 7.509 7.592 7.509 7.553 25,929 +0.12(+1.64%)
Aug 16, 2019 7.365 7.525 7.362 7.431 45,294 +0.07(+0.98%)
Aug 15, 2019 7.367 7.392 7.353 7.359 19,243 +0.00(+0.00%)
Aug 14, 2019 7.320 7.468 7.320 7.359 49,154 -0.30(-3.91%)
Aug 13, 2019 7.681 7.736 7.631 7.658 50,143 +0.02(+0.29%)
Aug 12, 2019 7.664 7.669 7.636 7.636 9,329 -0.02(-0.21%)
Aug 09, 2019 7.725 7.725 7.653 7.653 35,369 -0.09(-1.17%)
Aug 08, 2019 7.686 7.753 7.609 7.743 28,078 +0.10(+1.33%)
Aug 07, 2019 7.559 7.664 7.556 7.642 18,823 +0.07(+0.95%)
Aug 06, 2019 7.570 7.592 7.550 7.570 21,846 +0.06(+0.74%)
Aug 05, 2019 7.614 7.674 7.514 7.514 29,044 -0.19(-2.45%)
Aug 02, 2019 7.730 7.747 7.681 7.703 51,249 -0.03(-0.43%)
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.