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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 30, 2016 5.234 5.234 5.234 0 +0.04(+0.77%)
Dec 29, 2016 5.174 5.199 5.174 5.194 90,029 +0.03(+0.54%)
Dec 28, 2016 5.170 5.178 5.114 5.166 169,644 +0.03(+0.59%)
Dec 27, 2016 5.177 5.177 5.134 5.136 103,108 +0.00(+0.00%)
Dec 23, 2016 5.136 5.136 5.136 0 +0.04(+0.74%)
Dec 22, 2016 5.094 5.098 5.083 5.098 45,727 +0.02(+0.45%)
Dec 21, 2016 5.057 5.094 5.057 5.075 48,236 +0.01(+0.29%)
Dec 20, 2016 5.064 5.072 5.053 5.061 113,400 +0.01(+0.23%)
Dec 19, 2016 5.075 5.079 5.049 5.049 50,143 -0.02(-0.45%)
Dec 16, 2016 5.098 5.098 5.068 5.072 52,437 -0.00(-0.07%)
Dec 15, 2016 5.064 5.079 5.045 5.075 117,519 +0.01(+0.22%)
Dec 14, 2016 5.083 5.098 5.060 5.064 88,933 -0.03(-0.52%)
Dec 13, 2016 5.057 5.104 5.057 5.091 152,312 +0.06(+1.10%)
Dec 12, 2016 5.038 5.040 5.034 5.035 51,715 -0.00(-0.05%)
Dec 09, 2016 5.026 5.042 5.026 5.038 81,518 +0.00(+0.07%)
Dec 08, 2016 5.049 5.049 5.026 5.034 101,140 +0.01(+0.15%)
Dec 07, 2016 4.977 5.042 4.959 5.026 477,557 +0.11(+2.22%)
Dec 06, 2016 4.925 4.947 4.917 4.917 551,680 +0.01(+0.23%)
Dec 05, 2016 4.932 4.947 4.902 4.906 257,972 +0.02(+0.31%)
Dec 02, 2016 4.888 4.917 4.853 4.891 98,602 -0.02(-0.38%)
Dec 01, 2016 4.959 4.959 4.902 4.910 36,302 -0.02(-0.31%)
Nov 30, 2016 4.921 4.936 4.910 4.925 220,574 +0.02(+0.46%)
Nov 29, 2016 4.913 4.913 4.882 4.902 176,891 -0.01(-0.23%)
Nov 28, 2016 4.921 4.921 4.888 4.913 71,950 +0.01(+0.15%)
Nov 25, 2016 4.883 4.906 4.883 4.906 30,327 +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 4.893 4.913 40,535 +0.04(+0.76%)
Nov 21, 2016 4.864 4.887 4.864 4.876 48,305 +0.01(+0.15%)
Nov 18, 2016 4.887 4.887 4.864 4.868 22,130 -0.00(-0.06%)
Nov 17, 2016 4.868 4.883 4.864 4.871 41,320 -0.01(-0.17%)
Nov 16, 2016 4.883 4.911 4.872 4.879 41,039 -0.02(-0.46%)
Nov 15, 2016 4.876 4.928 4.876 4.902 52,073 -0.01(-0.15%)
Nov 14, 2016 4.974 4.974 4.887 4.910 62,005 -0.10(-2.03%)
Nov 11, 2016 5.030 5.031 4.996 5.011 55,550 -0.02(-0.38%)
Nov 10, 2016 5.140 5.140 5.030 5.030 39,792 -0.08(-1.48%)
Nov 09, 2016 5.079 5.106 5.027 5.106 36,504 +0.02(+0.30%)
Nov 08, 2016 5.060 5.102 5.060 5.091 40,095 +0.00(+0.07%)
Nov 07, 2016 5.045 5.195 5.042 5.087 79,903 +0.05(+0.90%)
Nov 04, 2016 5.060 5.060 5.015 5.042 48,621 -0.01(-0.15%)
Nov 03, 2016 5.053 5.060 5.008 5.049 96,823 -0.00(-0.07%)
Nov 02, 2016 5.087 5.087 5.042 5.053 20,876 -0.05(-1.03%)
Nov 01, 2016 5.121 5.128 5.102 5.106 42,556 -0.01(-0.22%)
Oct 31, 2016 5.121 5.136 5.094 5.117 27,821 -0.04(-0.73%)
Oct 28, 2016 5.098 5.155 5.079 5.155 18,786 +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 27,787 -0.05(-0.90%)
Oct 25, 2016 5.151 5.170 5.151 5.167 41,710 -0.00(-0.04%)
Oct 24, 2016 5.189 5.189 5.170 5.170 15,381 -0.02(-0.29%)
Oct 21, 2016 5.147 5.185 5.140 5.185 47,154 -0.05(-0.94%)
Oct 20, 2016 5.192 5.234 5.192 5.234 37,864 +0.02(+0.36%)
Oct 19, 2016 5.211 5.215 5.207 5.215 38,474 +0.01(+0.13%)
Oct 18, 2016 5.234 5.234 5.207 5.208 31,271 +0.04(+0.74%)
Oct 17, 2016 5.192 5.200 5.160 5.170 52,938 -0.03(-0.58%)
Oct 14, 2016 5.226 5.238 5.192 5.200 31,911 +0.01(+0.15%)
Oct 13, 2016 5.196 5.196 5.177 5.192 30,943 -0.06(-1.08%)
Oct 12, 2016 5.264 5.264 5.223 5.249 71,009 -0.05(-0.93%)
Oct 11, 2016 5.321 5.322 5.290 5.298 39,318 -0.06(-1.20%)
Oct 10, 2016 5.321 5.366 5.321 5.362 9,067 +0.04(+0.71%)
Oct 07, 2016 5.351 5.362 5.309 5.324 179,718 -0.01(-0.21%)
Oct 06, 2016 5.362 5.371 5.294 5.336 244,680 -0.06(-1.08%)
Oct 05, 2016 5.377 5.394 5.377 5.394 14,784 +0.03(+0.53%)
Oct 04, 2016 5.381 5.396 5.358 5.366 89,896 -0.02(-0.35%)
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.