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 (%)
Jun 29, 2018 7.859 7.898 7.859 7.872 8,591 +0.08(+1.05%)
Jun 28, 2018 7.769 7.803 7.717 7.790 48,066 -0.04(-0.50%)
Jun 27, 2018 7.885 7.916 7.829 7.829 63,344 -0.06(-0.71%)
Jun 26, 2018 7.915 7.915 7.859 7.885 58,530 -0.08(-0.98%)
Jun 25, 2018 8.010 8.010 7.933 7.963 27,067 -0.13(-1.55%)
Jun 22, 2018 8.079 8.097 8.023 8.088 25,820 +0.09(+1.19%)
Jun 21, 2018 8.049 8.049 7.989 7.993 24,894 -0.08(-0.96%)
Jun 20, 2018 8.062 8.088 8.053 8.071 26,951 +0.00(+0.05%)
Jun 19, 2018 8.192 8.192 8.019 8.066 34,891 -0.13(-1.53%)
Jun 18, 2018 8.252 8.252 8.144 8.192 33,853 -0.14(-1.66%)
Jun 15, 2018 8.347 8.377 8.330 66,021 -0.05(-0.57%)
Jun 14, 2018 8.390 8.391 8.369 8.377 24,546 +0.05(+0.57%)
Jun 13, 2018 8.304 8.330 8.297 8.330 29,180 +0.08(+0.94%)
Jun 12, 2018 8.256 8.272 8.243 8.252 58,845 +0.00(+0.05%)
Jun 11, 2018 8.274 8.307 8.248 8.248 58,096 -0.03(-0.31%)
Jun 08, 2018 8.230 8.293 8.217 8.274 68,173 +0.04(+0.47%)
Jun 07, 2018 8.308 8.308 8.226 8.235 54,157 -0.06(-0.78%)
Jun 06, 2018 8.301 8.299 19,247 +0.13(+1.58%)
Jun 05, 2018 8.153 8.174 8.144 8.170 42,053 +0.05(+0.64%)
Jun 04, 2018 8.140 8.153 8.110 8.118 90,583 +0.03(+0.37%)
Jun 01, 2018 8.019 8.097 8.019 8.088 40,473 +0.11(+1.35%)
May 31, 2018 7.993 7.993 7.899 7.980 51,864 -0.07(-0.86%)
May 30, 2018 7.971 8.061 7.971 8.049 52,440 +0.17(+2.16%)
May 29, 2018 7.989 7.989 7.833 7.879 156,194 -0.25(-3.11%)
May 25, 2018 8.132 8.132 8.132 0 +0.04(+0.49%)
May 24, 2018 8.105 8.105 8.045 8.092 27,903 -0.07(-0.85%)
May 23, 2018 8.127 8.161 8.118 8.161 63,954 -0.12(-1.41%)
May 22, 2018 8.312 8.312 8.269 8.278 23,853 +0.01(+0.16%)
May 21, 2018 8.334 8.334 8.265 8.265 19,321 -0.00(-0.05%)
May 18, 2018 8.261 8.278 8.226 8.269 80,940 +0.04(+0.44%)
May 17, 2018 8.204 8.233 8.174 8.233 46,951 +0.08(+0.97%)
May 16, 2018 8.112 8.158 8.095 8.154 46,216 +0.02(+0.26%)
May 15, 2018 8.112 8.158 8.112 8.133 24,141 -0.08(-0.99%)
May 14, 2018 8.208 8.216 8.208 8.214 21,935 +0.01(+0.18%)
May 11, 2018 8.233 8.253 8.174 8.199 105,410 -0.02(-0.30%)
May 10, 2018 8.179 8.224 8.179 8.224 19,694 +0.07(+0.82%)
May 09, 2018 8.133 8.159 8.133 8.158 10,737 +0.05(+0.62%)
May 08, 2018 8.066 8.133 8.032 8.108 28,466 -0.05(-0.66%)
May 07, 2018 8.058 8.169 8.058 8.162 19,043 +0.04(+0.51%)
May 04, 2018 8.079 8.121 8.070 8.120 37,927 +0.04(+0.51%)
May 03, 2018 8.066 8.087 8.036 8.079 5,437 +0.06(+0.73%)
May 02, 2018 8.066 8.095 8.016 8.021 130,576 +0.04(+0.47%)
May 01, 2018 8.016 8.016 7.966 7.983 206,662 -0.03(-0.42%)
Apr 30, 2018 8.000 8.025 7.983 8.016 51,401 -0.02(-0.26%)
Apr 27, 2018 8.070 8.070 8.004 8.037 42,855 -0.01(-0.10%)
Apr 26, 2018 8.000 8.054 8.000 8.045 60,672 -0.00(-0.05%)
Apr 25, 2018 8.058 8.066 8.012 8.050 51,983 -0.08(-0.97%)
Apr 24, 2018 8.156 8.158 8.104 8.129 29,742 -0.04(-0.51%)
Apr 23, 2018 8.170 8.174 8.129 8.170 26,199 -0.02(-0.27%)
Apr 20, 2018 8.212 8.216 8.187 8.193 30,853 -0.07(-0.89%)
Apr 19, 2018 8.245 8.266 8.224 8.266 54,992 +0.06(+0.71%)
Apr 18, 2018 8.204 8.262 8.204 8.208 49,997 +0.02(+0.31%)
Apr 17, 2018 8.170 8.197 8.158 8.183 113,877 +0.05(+0.64%)
Apr 16, 2018 8.141 8.141 8.124 8.131 44,309 +0.01(+0.18%)
Apr 13, 2018 8.145 8.145 8.098 8.116 126,004 +0.00(+0.00%)
Apr 12, 2018 8.104 8.131 8.102 8.116 68,326 +0.01(+0.15%)
Apr 11, 2018 8.133 8.133 8.079 8.104 46,276 -0.01(-0.15%)
Apr 10, 2018 8.129 8.220 8.116 8.116 63,112 +0.05(+0.67%)
Apr 09, 2018 8.070 8.104 8.037 8.062 28,302 +0.06(+0.73%)
Apr 06, 2018 8.012 8.051 7.974 8.004 51,672 -0.01(-0.07%)
Apr 05, 2018 8.012 8.012 7.989 8.009 48,569 +0.06(+0.70%)
Apr 04, 2018 7.883 7.954 7.871 7.954 49,543 -0.00(-0.00%)
Apr 03, 2018 8.025 8.025 7.950 7.954 73,855 +0.01(+0.11%)
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.