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 (%)
Jun 30, 2017 6.660 6.716 6.652 6.660 26,796 +0.00(+0.00%)
Jun 29, 2017 6.688 6.712 6.648 6.660 31,723 -0.07(-1.07%)
Jun 28, 2017 6.724 6.732 6.720 6.732 28,484 -0.00(-0.06%)
Jun 27, 2017 6.719 6.738 6.719 6.736 40,140 +0.03(+0.42%)
Jun 26, 2017 6.736 6.748 6.708 6.708 52,069 -0.01(-0.12%)
Jun 23, 2017 6.708 6.734 6.708 6.716 7,780 -0.01(-0.08%)
Jun 22, 2017 6.722 6.740 6.716 6.721 29,555 +0.00(+0.02%)
Jun 21, 2017 6.732 6.736 6.712 6.720 26,524 -0.03(-0.42%)
Jun 20, 2017 6.692 6.748 6.680 6.748 50,124 +0.00(+0.06%)
Jun 19, 2017 6.728 6.748 6.716 6.744 40,497 +0.06(+0.96%)
Jun 16, 2017 6.648 6.683 6.648 6.680 20,685 +0.02(+0.30%)
Jun 15, 2017 6.644 6.667 6.608 6.660 43,841 -0.06(-0.89%)
Jun 14, 2017 6.748 6.748 6.720 6.720 41,139 +0.01(+0.08%)
Jun 13, 2017 6.672 6.714 6.672 6.714 20,478 +0.02(+0.33%)
Jun 12, 2017 6.592 6.704 6.423 6.692 69,354 -0.04(-0.54%)
Jun 09, 2017 6.720 6.758 6.720 6.728 89,997 -0.04(-0.59%)
Jun 08, 2017 6.736 6.772 6.736 6.768 42,355 -0.01(-0.12%)
Jun 07, 2017 6.808 6.808 6.760 6.776 20,975 -0.01(-0.12%)
Jun 06, 2017 6.764 6.784 6.688 6.784 54,449 -0.02(-0.24%)
Jun 05, 2017 6.752 6.824 6.752 6.800 59,682 +0.01(+0.12%)
Jun 02, 2017 6.800 6.800 6.744 6.792 136,183 +0.08(+1.25%)
Jun 01, 2017 6.676 6.732 6.676 6.708 62,689 +0.01(+0.12%)
May 31, 2017 6.696 6.708 6.680 6.700 39,638 +0.02(+0.24%)
May 30, 2017 6.600 6.684 6.600 6.684 53,402 +0.07(+1.09%)
May 26, 2017 6.532 6.612 6.532 6.612 19,517 -0.02(-0.24%)
May 25, 2017 6.582 6.628 6.582 6.628 50,820 +0.04(+0.67%)
May 24, 2017 6.576 6.586 6.552 6.584 67,693 +0.00(+0.00%)
May 23, 2017 6.584 6.604 6.572 6.584 92,192 -0.00(-0.06%)
May 22, 2017 6.608 6.608 6.584 6.588 48,952 +0.03(+0.43%)
May 19, 2017 6.512 6.560 6.504 6.560 46,083 +0.09(+1.42%)
May 18, 2017 6.464 6.480 6.460 6.468 35,978 -0.04(-0.68%)
May 17, 2017 6.544 6.544 6.480 6.512 47,117 -0.06(-0.85%)
May 16, 2017 6.544 6.568 6.542 6.568 34,836 +0.07(+1.05%)
May 15, 2017 6.500 6.504 6.488 6.500 17,851 +0.06(+0.93%)
May 12, 2017 6.411 6.439 6.411 6.439 67,843 +0.01(+0.19%)
May 11, 2017 6.399 6.427 6.395 6.427 71,868 -0.01(-0.19%)
May 10, 2017 6.455 6.455 6.439 6.439 23,005 -0.02(-0.25%)
May 09, 2017 6.468 6.476 6.456 6.456 31,178 -0.01(-0.12%)
May 08, 2017 6.447 6.473 6.437 6.464 80,111 -0.02(-0.25%)
May 05, 2017 6.472 6.516 6.436 6.480 103,322 +0.07(+1.12%)
May 04, 2017 6.367 6.407 6.367 6.407 118,324 +0.06(+0.95%)
May 03, 2017 6.319 6.355 6.319 6.347 28,234 +0.03(+0.44%)
May 02, 2017 6.351 6.351 6.307 6.319 23,272 +0.01(+0.13%)
May 01, 2017 6.335 6.335 6.275 6.311 61,473 +0.05(+0.77%)
Apr 28, 2017 6.251 6.275 6.247 6.263 23,819 +0.02(+0.32%)
Apr 27, 2017 6.215 6.243 6.195 6.243 25,974 +0.02(+0.32%)
Apr 26, 2017 6.315 6.315 6.203 6.223 129,826 -0.02(-0.26%)
Apr 25, 2017 6.155 6.259 6.151 6.239 124,375 +0.09(+1.43%)
Apr 24, 2017 6.063 6.151 6.011 6.151 90,961 +0.22(+3.71%)
Apr 21, 2017 5.991 5.991 5.931 5.931 60,025 -0.03(-0.47%)
Apr 20, 2017 5.915 5.971 5.915 5.959 45,437 +0.02(+0.38%)
Apr 19, 2017 5.935 5.963 5.887 5.936 24,808 -0.03(-0.45%)
Apr 18, 2017 5.999 5.999 5.963 5.963 55,308 -0.02(-0.28%)
Apr 17, 2017 5.982 5.999 5.979 5.979 7,721 -0.01(-0.19%)
Apr 13, 2017 5.963 5.999 5.963 5.991 44,335 -0.00(-0.07%)
Apr 12, 2017 5.979 5.999 5.973 5.995 55,585 +0.01(+0.20%)
Apr 11, 2017 5.991 5.999 5.963 5.983 108,251 +0.01(+0.20%)
Apr 10, 2017 5.951 5.983 5.951 5.971 57,193 +0.02(+0.34%)
Apr 07, 2017 5.906 5.951 5.906 5.951 35,783 +0.03(+0.54%)
Apr 06, 2017 5.887 5.919 5.883 5.919 28,454 +0.03(+0.47%)
Apr 05, 2017 5.875 5.915 5.875 5.891 21,120 -0.00(-0.07%)
Apr 04, 2017 5.871 5.895 5.871 5.895 8,108 -0.02(-0.34%)
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.