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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 9.439 9.473 9.373 9.373 43,653 -0.04(-0.45%)
Feb 27, 2018 9.496 9.544 9.382 9.416 19,006 -0.16(-1.69%)
Feb 26, 2018 9.577 9.577 9.539 9.577 26,386 +0.01(+0.15%)
Feb 23, 2018 9.577 9.596 9.539 9.563 23,702 -0.01(-0.15%)
Feb 22, 2018 9.520 9.577 9.520 9.577 30,981 +0.03(+0.35%)
Feb 21, 2018 9.572 9.572 9.477 9.544 15,970 +0.02(+0.20%)
Feb 20, 2018 9.587 9.609 9.501 9.525 101,633 -0.09(-0.94%)
Feb 16, 2018 9.615 9.615 9.615 0 +0.24(+2.58%)
Feb 15, 2018 9.311 9.375 9.311 9.373 71,130 +0.11(+1.23%)
Feb 14, 2018 9.031 9.289 9.031 9.259 43,668 +0.18(+1.99%)
Feb 13, 2018 9.159 9.159 9.074 9.078 32,534 -0.05(-0.57%)
Feb 12, 2018 9.159 9.178 9.121 9.131 48,970 +0.10(+1.10%)
Feb 09, 2018 9.080 9.230 8.841 9.031 101,732 -0.11(-1.20%)
Feb 08, 2018 9.330 9.330 9.055 9.140 96,844 -0.12(-1.33%)
Feb 07, 2018 9.454 9.454 9.216 9.264 64,307 -0.20(-2.11%)
Feb 06, 2018 9.007 9.568 9.007 9.463 166,996 +0.29(+3.11%)
Feb 05, 2018 9.420 9.420 9.078 9.178 159,807 -0.46(-4.75%)
Feb 02, 2018 9.767 9.777 9.525 9.635 126,331 -0.21(-2.16%)
Feb 01, 2018 9.691 10.05 9.674 9.848 252,473 +0.13(+1.32%)
Jan 31, 2018 9.648 9.753 9.648 9.720 93,771 +0.05(+0.49%)
Jan 30, 2018 9.691 9.691 9.363 9.672 93,954 -0.16(-1.64%)
Jan 29, 2018 9.962 10.17 9.815 9.834 84,680 -0.11(-1.15%)
Jan 26, 2018 10.10 10.10 9.948 9.948 34,652 -0.07(-0.71%)
Jan 25, 2018 10.17 10.17 10.02 10.02 23,887 -0.09(-0.85%)
Jan 24, 2018 10.10 10.15 10.10 10.10 22,769 -0.01(-0.14%)
Jan 23, 2018 10.15 10.16 10.11 10.12 28,348 +0.00(+0.05%)
Jan 22, 2018 10.06 10.11 10.06 10.11 55,572 +0.01(+0.06%)
Jan 19, 2018 10.01 10.14 10.000 10.11 35,216 +0.09(+0.89%)
Jan 18, 2018 10.04 10.08 10.01 10.02 38,212 +0.04(+0.38%)
Jan 17, 2018 10.05 10.05 9.976 9.981 22,750 +0.02(+0.19%)
Jan 16, 2018 9.976 10.21 9.943 9.962 98,850 +0.07(+0.67%)
Jan 12, 2018 9.895 9.895 9.895 0 +0.13(+1.36%)
Jan 11, 2018 9.815 9.929 9.757 9.762 91,527 +0.07(+0.69%)
Jan 10, 2018 9.710 9.724 9.691 9.696 25,773 -0.03(-0.27%)
Jan 09, 2018 9.739 9.760 9.696 9.722 40,569 +0.03(+0.32%)
Jan 08, 2018 9.644 9.881 9.644 9.691 90,209 +0.03(+0.34%)
Jan 05, 2018 9.653 9.760 9.620 9.658 92,632 +0.10(+0.99%)
Jan 04, 2018 9.501 9.563 9.474 9.563 59,438 +0.20(+2.18%)
Jan 03, 2018 9.344 9.362 9.278 9.359 18,635 +0.10(+1.10%)
Jan 02, 2018 9.211 9.264 9.211 9.257 29,789 +0.02(+0.23%)
Dec 29, 2017 9.235 9.235 9.235 0 +0.07(+0.73%)
Dec 28, 2017 9.173 9.188 9.144 9.169 35,698 +0.06(+0.64%)
Dec 27, 2017 9.112 9.115 9.087 9.110 15,316 +0.00(+0.05%)
Dec 26, 2017 9.095 9.122 9.095 9.106 22,480 -0.01(-0.12%)
Dec 22, 2017 9.074 9.138 9.064 9.116 19,727 -0.02(-0.18%)
Dec 21, 2017 9.044 9.133 9.023 9.133 21,568 +0.07(+0.76%)
Dec 20, 2017 9.074 9.074 9.028 9.064 28,097 -0.01(-0.15%)
Dec 19, 2017 9.028 9.092 9.028 9.078 11,322 +0.04(+0.40%)
Dec 18, 2017 9.014 9.087 9.014 9.042 58,744 +0.03(+0.36%)
Dec 15, 2017 8.900 9.010 8.900 9.010 14,140 +0.07(+0.82%)
Dec 14, 2017 8.959 9.006 8.936 8.936 22,996 -0.03(-0.36%)
Dec 13, 2017 8.936 9.014 8.936 8.968 24,224 +0.03(+0.36%)
Dec 12, 2017 9.005 9.005 8.927 8.936 5,709 +0.01(+0.10%)
Dec 11, 2017 8.914 8.982 8.893 8.927 33,124 +0.03(+0.31%)
Dec 08, 2017 8.879 8.909 8.845 8.900 34,757 +0.01(+0.15%)
Dec 07, 2017 8.851 8.900 8.851 8.886 15,098 +0.04(+0.41%)
Dec 06, 2017 8.872 8.875 8.763 8.850 55,341 -0.10(-1.12%)
Dec 05, 2017 9.023 9.023 8.950 8.950 7,185 -0.03(-0.31%)
Dec 04, 2017 9.046 9.064 8.978 8.978 32,785 -0.06(-0.71%)
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.