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 (%)
Jul 31, 2020 9.538 9.571 9.485 9.556 53,205 -0.11(-1.16%)
Jul 30, 2020 9.621 9.733 9.585 9.668 45,276 -0.13(-1.33%)
Jul 29, 2020 9.795 9.839 9.795 9.798 11,048 +0.06(+0.61%)
Jul 28, 2020 9.769 9.828 9.739 9.739 29,646 -0.08(-0.84%)
Jul 27, 2020 9.769 9.831 9.721 9.822 67,471 +0.07(+0.67%)
Jul 24, 2020 9.544 9.911 9.502 9.757 40,875 +0.11(+1.10%)
Jul 23, 2020 9.810 9.858 9.550 9.650 57,921 -0.12(-1.27%)
Jul 22, 2020 9.757 9.863 9.739 9.775 36,814 +0.06(+0.61%)
Jul 21, 2020 9.656 9.745 9.552 9.715 48,371 +0.11(+1.17%)
Jul 20, 2020 9.591 9.603 9.485 9.603 19,277 +0.02(+0.19%)
Jul 17, 2020 9.585 9.659 9.585 9.585 18,917 +0.07(+0.75%)
Jul 16, 2020 9.479 9.550 9.479 9.514 21,537 -0.11(-1.11%)
Jul 15, 2020 9.603 9.698 9.485 9.621 92,160 +0.15(+1.56%)
Jul 14, 2020 9.455 9.508 9.455 9.473 14,232 +0.07(+0.76%)
Jul 13, 2020 9.449 9.541 9.402 9.402 71,996 -0.07(-0.69%)
Jul 10, 2020 9.506 9.532 9.396 9.467 46,955 -0.01(-0.06%)
Jul 09, 2020 9.621 9.782 9.455 9.473 57,625 -0.36(-3.61%)
Jul 08, 2020 9.384 9.828 9.372 9.828 40,805 +0.40(+4.21%)
Jul 07, 2020 9.366 9.431 9.319 9.431 59,073 +0.01(+0.06%)
Jul 06, 2020 9.414 9.443 9.360 9.425 50,703 +0.18(+1.92%)
Jul 02, 2020 9.254 9.360 9.189 9.248 34,456 +0.18(+1.96%)
Jul 01, 2020 9.076 9.115 9.035 9.070 15,865 +0.08(+0.92%)
Jun 30, 2020 8.893 9.052 8.893 8.987 43,425 +0.05(+0.53%)
Jun 29, 2020 8.863 8.970 8.833 8.940 49,567 +0.09(+1.07%)
Jun 26, 2020 8.975 8.975 8.780 8.845 22,633 -0.18(-2.03%)
Jun 25, 2020 8.816 9.029 8.816 9.029 22,596 +0.13(+1.46%)
Jun 24, 2020 8.970 8.970 8.839 8.898 51,496 -0.17(-1.89%)
Jun 23, 2020 9.094 9.120 9.055 9.070 31,240 +0.09(+0.99%)
Jun 22, 2020 8.946 8.984 8.904 8.981 19,702 +0.07(+0.73%)
Jun 19, 2020 8.970 8.970 8.780 8.916 33,612 +0.06(+0.67%)
Jun 18, 2020 8.922 8.922 8.851 8.857 18,569 -0.05(-0.60%)
Jun 17, 2020 8.904 8.946 8.898 8.910 29,094 +0.09(+1.01%)
Jun 16, 2020 8.946 8.970 8.768 8.821 30,475 +0.08(+0.95%)
Jun 15, 2020 8.614 8.756 8.419 8.739 111,494 -0.08(-0.87%)
Jun 12, 2020 8.679 8.958 8.609 8.816 109,957 +0.28(+3.33%)
Jun 11, 2020 8.827 8.827 8.514 8.531 38,566 -0.48(-5.32%)
Jun 10, 2020 9.035 9.118 8.981 9.011 22,020 +0.00(+0.00%)
Jun 09, 2020 9.070 9.070 8.887 9.011 33,499 -0.23(-2.47%)
Jun 08, 2020 9.259 9.319 9.194 9.239 51,136 +0.02(+0.22%)
Jun 05, 2020 9.159 9.227 9.159 9.218 15,877 +0.23(+2.57%)
Jun 04, 2020 8.863 9.046 8.863 8.987 42,804 -0.01(-0.07%)
Jun 03, 2020 8.964 9.005 8.920 8.993 73,169 +0.26(+2.98%)
Jun 02, 2020 8.567 8.792 8.567 8.733 124,892 +0.15(+1.79%)
Jun 01, 2020 8.448 8.579 8.419 8.579 48,148 +0.17(+2.04%)
May 29, 2020 8.437 8.437 8.295 8.407 63,339 +0.09(+1.03%)
May 28, 2020 8.377 8.437 8.306 8.321 61,398 -0.13(-1.58%)
May 27, 2020 8.443 8.485 8.422 8.454 171,986 +0.15(+1.78%)
May 26, 2020 8.224 8.372 8.224 8.306 20,035 +0.35(+4.39%)
May 22, 2020 7.993 8.052 7.957 7.957 21,282 -0.07(-0.88%)
May 21, 2020 8.034 8.081 7.996 8.028 30,561 +0.06(+0.77%)
May 20, 2020 8.010 8.099 7.967 7.967 37,519 +0.10(+1.33%)
May 19, 2020 7.868 7.945 7.856 7.862 68,283 -0.10(-1.26%)
May 18, 2020 7.839 7.975 7.839 7.963 89,236 +0.34(+4.50%)
May 15, 2020 7.566 7.643 7.507 7.620 11,654 +0.27(+3.61%)
May 14, 2020 7.281 7.354 7.180 7.354 40,539 -0.06(-0.83%)
May 13, 2020 7.495 7.495 7.394 7.416 32,774 -0.08(-1.05%)
May 12, 2020 7.601 7.638 7.444 7.495 75,225 -0.04(-0.60%)
May 11, 2020 7.534 7.557 7.472 7.540 14,937 -0.06(-0.74%)
May 08, 2020 7.601 7.607 7.571 7.596 13,715 +0.16(+2.19%)
May 07, 2020 7.405 7.447 7.338 7.433 25,482 +0.15(+2.00%)
May 06, 2020 7.377 7.377 7.248 7.287 14,738 +0.05(+0.70%)
May 05, 2020 7.214 7.242 7.152 7.237 26,927 +0.07(+0.94%)
May 04, 2020 7.034 7.186 6.973 7.169 22,919 -0.04(-0.62%)
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.