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 (%)
Mar 31, 2020 6.546 6.580 6.479 6.518 24,768 -0.03(-0.43%)
Mar 30, 2020 6.439 6.546 6.428 6.546 20,945 +0.02(+0.36%)
Mar 27, 2020 6.338 6.563 6.288 6.523 68,934 -0.06(-0.87%)
Mar 26, 2020 6.220 6.580 6.220 6.580 10,863 +0.32(+5.11%)
Mar 25, 2020 5.760 6.282 5.760 6.260 94,844 +0.39(+6.70%)
Mar 24, 2020 5.620 5.867 5.620 5.867 74,404 +0.49(+9.08%)
Mar 23, 2020 5.502 5.530 5.305 5.378 82,808 -0.02(-0.36%)
Mar 20, 2020 5.418 5.629 5.333 5.398 65,371 +0.09(+1.75%)
Mar 19, 2020 5.221 5.361 5.215 5.305 96,431 -0.03(-0.53%)
Mar 18, 2020 5.339 5.395 5.283 5.333 131,370 -0.34(-5.94%)
Mar 17, 2020 5.614 5.709 5.597 5.670 51,392 +0.14(+2.54%)
Mar 16, 2020 4.665 5.766 4.626 5.530 191,450 -0.79(-12.44%)
Mar 13, 2020 6.770 6.803 6.282 6.316 117,562 +0.02(+0.27%)
Mar 12, 2020 6.737 6.776 6.265 6.299 123,027 -0.86(-12.00%)
Mar 11, 2020 7.298 7.388 7.130 7.158 47,781 -0.42(-5.56%)
Mar 10, 2020 7.590 7.629 7.417 7.579 75,606 +0.18(+2.43%)
Mar 09, 2020 7.214 7.439 6.866 7.399 72,149 -0.58(-7.31%)
Mar 06, 2020 7.927 7.989 7.916 7.983 25,293 -0.07(-0.91%)
Mar 05, 2020 8.000 8.112 8.000 8.056 61,811 -0.19(-2.31%)
Mar 04, 2020 8.056 8.247 8.056 8.247 34,686 +0.30(+3.74%)
Mar 03, 2020 8.028 8.236 7.949 7.949 50,712 -0.02(-0.21%)
Mar 02, 2020 7.927 8.006 7.848 7.966 51,353 +0.15(+1.94%)
Feb 28, 2020 7.820 7.910 7.742 7.815 96,187 -0.26(-3.27%)
Feb 27, 2020 8.140 8.197 8.039 8.079 44,527 -0.18(-2.18%)
Feb 26, 2020 8.387 8.387 8.255 8.258 29,447 -0.01(-0.07%)
Feb 25, 2020 8.488 8.488 8.264 8.264 123,615 -0.19(-2.19%)
Feb 24, 2020 8.533 8.545 8.393 8.449 61,917 -0.34(-3.90%)
Feb 21, 2020 8.831 8.833 8.769 8.792 16,565 -0.02(-0.19%)
Feb 20, 2020 8.870 8.876 8.808 8.808 31,781 -0.04(-0.51%)
Feb 19, 2020 8.842 8.876 8.842 8.853 5,689 +0.05(+0.52%)
Feb 18, 2020 8.792 8.815 8.792 8.808 12,922 -0.07(-0.73%)
Feb 14, 2020 8.893 8.900 8.859 8.873 8,906 +0.01(+0.10%)
Feb 13, 2020 8.825 8.888 8.825 8.865 7,853 -0.07(-0.75%)
Feb 12, 2020 8.954 8.966 8.881 8.932 94,790 +0.04(+0.44%)
Feb 11, 2020 8.865 8.925 8.865 8.893 52,977 +0.10(+1.08%)
Feb 10, 2020 8.764 8.842 8.764 8.797 87,209 +0.01(+0.06%)
Feb 07, 2020 8.831 8.859 8.792 8.792 35,624 -0.13(-1.51%)
Feb 06, 2020 8.870 8.943 8.836 8.926 69,431 +0.00(+0.03%)
Feb 05, 2020 8.937 8.937 8.915 8.924 9,330 +0.10(+1.15%)
Feb 04, 2020 8.775 8.870 8.764 8.822 30,826 +0.16(+1.85%)
Feb 03, 2020 8.674 8.724 8.662 8.662 24,866 +0.04(+0.46%)
Jan 31, 2020 8.724 8.724 8.623 8.623 55,396 -0.15(-1.73%)
Jan 30, 2020 8.786 8.814 8.758 8.775 81,244 -0.07(-0.82%)
Jan 29, 2020 8.824 8.851 8.824 8.848 15,988 +0.02(+0.25%)
Jan 28, 2020 8.764 8.825 8.674 8.825 26,989 +0.11(+1.29%)
Jan 27, 2020 8.758 8.797 8.713 8.713 28,927 -0.21(-2.33%)
Jan 24, 2020 8.943 8.977 8.904 8.921 34,021 +0.02(+0.19%)
Jan 23, 2020 8.926 8.926 8.870 8.904 30,669 -0.05(-0.56%)
Jan 22, 2020 8.926 8.954 8.921 8.954 22,987 +0.06(+0.69%)
Jan 21, 2020 8.876 8.937 8.876 8.893 19,613 -0.02(-0.19%)
Jan 17, 2020 8.926 8.926 8.876 8.909 25,115 +0.03(+0.32%)
Jan 16, 2020 8.898 8.921 8.881 8.881 18,036 +0.04(+0.44%)
Jan 15, 2020 8.808 8.842 8.803 8.842 35,975 +0.05(+0.57%)
Jan 14, 2020 8.789 8.801 8.786 8.792 7,792 +0.00(+0.00%)
Jan 13, 2020 8.820 8.820 8.792 8.792 28,931 -0.07(-0.75%)
Jan 10, 2020 8.842 8.898 8.842 8.858 30,459 -0.01(-0.06%)
Jan 09, 2020 8.842 8.893 8.842 8.863 36,691 +0.05(+0.55%)
Jan 08, 2020 8.730 8.828 8.730 8.814 20,566 +0.06(+0.64%)
Jan 07, 2020 8.764 8.766 8.702 8.758 21,770 +0.01(+0.06%)
Jan 06, 2020 8.747 8.763 8.713 8.752 29,737 -0.01(-0.13%)
Jan 03, 2020 8.775 8.808 8.764 8.764 17,634 -0.13(-1.51%)
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.