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

New Germany Fund (NY: GF )

8.723 +0.123 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2016 5.663 5.723 5.611 5.697 30,740 +0.03(+0.61%)
Jan 28, 2016 5.719 5.719 5.581 5.663 40,063 -0.04(-0.68%)
Jan 27, 2016 5.719 5.762 5.630 5.701 53,479 -0.02(-0.38%)
Jan 26, 2016 5.619 5.762 5.619 5.723 30,558 +0.12(+2.15%)
Jan 25, 2016 5.564 5.611 5.564 5.602 59,183 +0.02(+0.37%)
Jan 22, 2016 5.585 5.641 5.533 5.581 36,339 +0.13(+2.32%)
Jan 21, 2016 5.404 5.490 5.353 5.455 38,837 +0.02(+0.38%)
Jan 20, 2016 5.473 5.486 5.322 5.434 128,438 -0.11(-1.94%)
Jan 19, 2016 5.555 5.585 5.525 5.542 74,331 +0.02(+0.31%)
Jan 15, 2016 5.663 5.525 5.525 5.525 104,038 -0.32(-5.45%)
Jan 14, 2016 5.822 5.895 5.730 5.843 40,333 +0.07(+1.19%)
Jan 13, 2016 5.843 5.865 5.421 5.774 106,838 -0.07(-1.18%)
Jan 12, 2016 5.934 5.934 5.796 5.843 20,496 -0.03(-0.51%)
Jan 11, 2016 5.874 5.899 5.826 5.874 52,137 +0.05(+0.81%)
Jan 08, 2016 5.899 5.942 5.826 5.826 15,680 -0.06(-1.01%)
Jan 07, 2016 5.930 6.011 5.835 5.886 94,637 -0.16(-2.64%)
Jan 06, 2016 6.058 6.072 6.038 6.046 12,612 -0.10(-1.61%)
Jan 05, 2016 6.054 6.304 6.054 6.145 91,634 +0.00(+0.00%)
Jan 04, 2016 6.227 6.227 6.096 6.145 19,634 -0.19(-2.93%)
Dec 31, 2015 6.300 6.330 6.330 6.330 22,526 +0.05(+0.75%)
Dec 30, 2015 6.274 6.330 6.244 6.283 80,276 -0.02(-0.27%)
Dec 29, 2015 6.291 6.356 6.284 6.300 29,994 -0.30(-4.50%)
Dec 28, 2015 6.558 6.610 6.532 6.597 80,597 -0.02(-0.33%)
Dec 24, 2015 6.571 6.618 6.618 6.618 18,810 +0.00(+0.07%)
Dec 23, 2015 6.588 6.631 6.580 6.614 52,499 +0.04(+0.59%)
Dec 22, 2015 6.472 6.575 6.468 6.575 33,522 +0.03(+0.39%)
Dec 21, 2015 6.580 6.580 6.528 6.550 37,760 +0.03(+0.46%)
Dec 18, 2015 6.554 6.554 6.498 6.519 29,479 -0.07(-1.11%)
Dec 17, 2015 6.584 6.614 6.539 6.593 71,758 +0.06(+0.92%)
Dec 16, 2015 6.468 6.537 6.459 6.532 24,298 +0.11(+1.68%)
Dec 15, 2015 6.399 6.442 6.399 6.425 21,864 +0.08(+1.29%)
Dec 14, 2015 6.360 6.373 6.308 6.343 44,606 -0.03(-0.41%)
Dec 11, 2015 6.455 6.455 6.343 6.369 50,758 -0.20(-3.02%)
Dec 10, 2015 6.558 6.580 6.558 6.567 16,197 +0.03(+0.39%)
Dec 09, 2015 6.567 6.614 6.541 6.541 20,874 -0.04(-0.65%)
Dec 08, 2015 6.554 6.606 6.550 6.584 42,788 +0.00(+0.00%)
Dec 07, 2015 6.563 6.601 6.554 6.584 55,147 +0.03(+0.53%)
Dec 04, 2015 6.476 6.563 6.476 6.550 30,226 +0.06(+1.00%)
Dec 03, 2015 6.528 6.567 6.476 6.485 15,329 -0.03(-0.46%)
Dec 02, 2015 6.511 6.519 6.504 6.515 46,803 -0.03(-0.39%)
Dec 01, 2015 6.554 6.554 6.528 6.541 20,254 +0.02(+0.26%)
Nov 30, 2015 6.545 6.545 6.524 6.524 24,126 +0.02(+0.26%)
Nov 27, 2015 6.511 6.511 6.472 6.507 6,281 +0.01(+0.20%)
Nov 25, 2015 6.446 6.494 6.494 6.494 10,450 +0.09(+1.48%)
Nov 24, 2015 6.395 6.438 6.373 6.399 16,806 -0.05(-0.73%)
Nov 23, 2015 6.528 6.528 6.446 6.446 39,917 -0.08(-1.25%)
Nov 20, 2015 6.528 6.537 6.507 6.528 51,501 +0.02(+0.33%)
Nov 19, 2015 6.507 6.532 6.507 6.507 23,392 +0.06(+0.87%)
Nov 18, 2015 6.438 6.485 6.429 6.451 69,029 +0.05(+0.74%)
Nov 17, 2015 6.446 6.446 6.386 6.403 30,424 +0.03(+0.40%)
Nov 16, 2015 6.317 6.399 6.317 6.377 50,488 +0.03(+0.54%)
Nov 13, 2015 6.369 6.369 6.334 6.343 16,246 -0.07(-1.14%)
Nov 12, 2015 6.386 6.432 6.386 6.416 16,204 -0.06(-0.93%)
Nov 11, 2015 6.514 6.526 6.476 6.476 12,514 +0.00(+0.07%)
Nov 10, 2015 6.455 6.487 6.443 6.472 27,330 -0.01(-0.15%)
Nov 09, 2015 6.567 6.580 6.382 6.482 73,024 -0.11(-1.62%)
Nov 06, 2015 6.580 6.597 6.556 6.588 12,326 -0.06(-0.91%)
Nov 05, 2015 6.631 6.653 6.584 6.649 20,610 +0.02(+0.32%)
Nov 04, 2015 6.649 6.649 6.502 6.627 39,081 -0.07(-1.09%)
Nov 03, 2015 6.705 6.705 6.666 6.700 30,832 -0.03(-0.51%)
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.