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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 8.621 8.639 8.596 8.639 15,369 +0.03(+0.37%)
Oct 30, 2017 8.584 8.607 8.584 8.607 2,488 +0.03(+0.32%)
Oct 27, 2017 8.410 8.580 8.410 8.580 35,520 +0.06(+0.75%)
Oct 26, 2017 8.543 8.543 8.475 8.516 80,345 +0.01(+0.11%)
Oct 25, 2017 8.524 8.524 8.488 8.507 46,263 -0.05(-0.53%)
Oct 24, 2017 8.543 8.566 8.539 8.552 10,851 +0.03(+0.38%)
Oct 23, 2017 8.342 8.520 8.342 8.520 21,743 -0.03(-0.37%)
Oct 20, 2017 8.516 8.552 8.493 8.552 34,530 -0.01(-0.16%)
Oct 19, 2017 8.616 8.616 8.564 8.566 72,480 -0.11(-1.21%)
Oct 18, 2017 8.566 8.694 8.566 8.671 102,728 +0.09(+1.07%)
Oct 17, 2017 8.548 8.566 8.517 8.580 31,759 +0.01(+0.11%)
Oct 16, 2017 8.557 8.575 8.548 8.571 44,341 -0.03(-0.32%)
Oct 13, 2017 8.539 8.603 8.539 8.598 23,697 +0.07(+0.80%)
Oct 12, 2017 8.502 8.539 8.502 8.529 18,128 +0.03(+0.38%)
Oct 11, 2017 8.360 8.516 8.360 8.497 14,883 +0.02(+0.22%)
Oct 10, 2017 8.479 8.479 8.454 8.479 12,730 +0.00(+0.00%)
Oct 09, 2017 8.484 8.484 8.464 8.479 9,743 +0.01(+0.16%)
Oct 06, 2017 8.479 8.502 8.424 8.465 14,083 -0.06(-0.70%)
Oct 05, 2017 8.520 8.539 8.511 8.525 45,806 +0.00(+0.00%)
Oct 04, 2017 8.520 8.540 8.520 8.525 8,322 +0.01(+0.11%)
Oct 03, 2017 8.465 8.516 8.461 8.516 5,735 +0.04(+0.52%)
Oct 02, 2017 8.456 8.499 8.452 8.472 36,198 -0.02(-0.25%)
Sep 29, 2017 8.401 8.502 8.401 8.493 30,679 +0.13(+1.59%)
Sep 28, 2017 8.328 8.360 8.328 8.360 57,499 +0.02(+0.22%)
Sep 27, 2017 8.346 8.346 8.305 8.342 23,619 -0.02(-0.27%)
Sep 26, 2017 8.397 8.397 8.365 8.365 38,135 -0.05(-0.54%)
Sep 25, 2017 8.410 8.445 8.410 8.411 38,004 -0.02(-0.22%)
Sep 22, 2017 8.429 8.438 8.420 8.429 28,471 +0.02(+0.27%)
Sep 21, 2017 8.374 8.446 8.369 8.406 52,508 +0.03(+0.38%)
Sep 20, 2017 8.365 8.392 8.365 8.374 67,932 +0.01(+0.16%)
Sep 19, 2017 8.324 8.360 8.319 8.360 25,167 +0.04(+0.49%)
Sep 18, 2017 8.301 8.319 8.282 8.319 41,649 +0.05(+0.55%)
Sep 15, 2017 8.250 8.273 8.228 8.273 33,955 +0.08(+1.01%)
Sep 14, 2017 8.168 8.228 8.168 8.191 38,135 -0.01(-0.13%)
Sep 13, 2017 8.223 8.223 8.200 8.201 9,034 -0.08(-0.92%)
Sep 12, 2017 8.260 8.282 8.241 8.278 32,835 -0.00(-0.06%)
Sep 11, 2017 8.237 8.282 8.229 8.282 36,815 +0.12(+1.46%)
Sep 08, 2017 8.141 8.164 8.116 8.164 21,869 +0.02(+0.28%)
Sep 07, 2017 8.168 8.175 8.136 8.141 20,138 +0.05(+0.68%)
Sep 06, 2017 8.095 8.095 8.063 8.086 21,036 +0.05(+0.68%)
Sep 05, 2017 8.095 8.095 8.003 8.031 22,759 -0.05(-0.57%)
Sep 01, 2017 8.013 8.086 8.013 8.077 10,370 +0.09(+1.09%)
Aug 31, 2017 7.912 7.994 7.901 7.990 77,522 +0.03(+0.40%)
Aug 30, 2017 7.944 7.981 7.944 7.958 28,891 +0.02(+0.29%)
Aug 29, 2017 7.917 7.953 7.903 7.935 27,369 -0.11(-1.31%)
Aug 28, 2017 7.990 8.040 7.990 8.040 18,345 +0.05(+0.63%)
Aug 25, 2017 8.003 8.003 7.962 7.990 7,307 +0.00(+0.06%)
Aug 24, 2017 8.020 8.020 7.939 7.985 31,318 +0.02(+0.23%)
Aug 23, 2017 7.971 7.999 7.953 7.967 25,246 -0.02(-0.23%)
Aug 22, 2017 7.958 7.991 7.958 7.985 39,441 +0.07(+0.92%)
Aug 21, 2017 7.885 7.912 7.885 7.912 27,047 +0.00(+0.00%)
Aug 18, 2017 7.885 7.944 7.885 7.912 27,550 +0.05(+0.58%)
Aug 17, 2017 7.825 7.885 7.825 7.866 15,181 -0.05(-0.58%)
Aug 16, 2017 7.930 7.930 7.901 7.912 24,690 +0.00(+0.00%)
Aug 15, 2017 7.889 7.912 7.855 7.912 13,119 +0.00(+0.00%)
Aug 14, 2017 7.871 7.939 7.871 7.912 64,669 +0.09(+1.18%)
Aug 11, 2017 7.802 7.843 7.802 7.820 40,639 +0.09(+1.18%)
Aug 10, 2017 7.885 7.885 7.729 7.729 53,596 -0.22(-2.76%)
Aug 09, 2017 7.962 7.967 7.939 7.949 34,423 -0.09(-1.08%)
Aug 08, 2017 7.999 8.077 7.999 8.035 35,842 +0.00(+0.06%)
Aug 07, 2017 8.037 8.037 8.026 8.031 14,238 -0.02(-0.23%)
Aug 04, 2017 8.045 8.049 7.994 8.049 22,136 +0.05(+0.69%)
Aug 03, 2017 7.999 8.026 7.926 7.994 47,559 -0.00(-0.06%)
Aug 02, 2017 7.990 8.013 7.981 7.999 41,098 +0.04(+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.