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

New Germany Fund (NY: GF )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 7.940 7.945 7.940 7.940 23,690 +0.12(+1.51%)
Oct 30, 2018 7.837 7.849 7.790 7.822 18,079 -0.03(-0.38%)
Oct 29, 2018 7.866 7.908 7.787 7.851 61,805 +0.13(+1.66%)
Oct 26, 2018 7.763 7.763 7.664 7.723 68,172 -0.07(-0.95%)
Oct 25, 2018 7.718 7.832 7.718 7.797 37,281 +0.12(+1.54%)
Oct 24, 2018 7.891 7.896 7.674 7.679 73,760 -0.27(-3.35%)
Oct 23, 2018 7.896 7.992 7.891 7.945 28,955 -0.16(-1.92%)
Oct 22, 2018 8.137 8.137 8.073 8.100 63,603 -0.08(-0.99%)
Oct 19, 2018 8.142 8.196 8.142 8.182 21,709 +0.07(+0.91%)
Oct 18, 2018 8.088 8.172 8.088 8.108 92,607 -0.08(-0.96%)
Oct 17, 2018 8.275 8.297 8.167 8.187 51,853 -0.10(-1.25%)
Oct 16, 2018 8.152 8.305 8.108 8.290 39,306 +0.20(+2.50%)
Oct 15, 2018 8.191 8.265 8.073 8.088 376,331 -0.10(-1.20%)
Oct 12, 2018 8.295 8.295 8.187 8.187 154,808 +0.05(+0.61%)
Oct 11, 2018 8.211 8.214 8.129 8.137 87,547 -0.14(-1.73%)
Oct 10, 2018 8.408 8.408 8.228 8.280 42,567 -0.19(-2.27%)
Oct 09, 2018 8.453 8.472 8.413 8.472 21,614 -0.04(-0.46%)
Oct 08, 2018 8.620 8.620 8.408 8.512 67,689 -0.22(-2.54%)
Oct 05, 2018 8.798 8.798 8.694 8.734 42,405 -0.14(-1.56%)
Oct 04, 2018 8.877 8.903 8.859 8.872 15,444 -0.07(-0.83%)
Oct 03, 2018 8.985 8.985 8.946 8.946 17,682 +0.00(+0.00%)
Oct 02, 2018 8.990 8.990 8.931 8.946 10,154 -0.12(-1.31%)
Oct 01, 2018 9.093 9.093 9.024 9.064 104,170 +0.09(+1.04%)
Sep 28, 2018 8.970 9.000 8.960 8.970 29,825 -0.18(-1.94%)
Sep 27, 2018 9.144 9.148 9.144 9.148 1,095 +0.01(+0.11%)
Sep 26, 2018 9.104 9.157 9.104 9.138 6,827 -0.02(-0.22%)
Sep 25, 2018 9.182 9.187 9.157 9.157 13,855 +0.00(+0.05%)
Sep 24, 2018 9.187 9.212 9.153 9.153 27,731 -0.05(-0.59%)
Sep 21, 2018 9.182 9.246 9.182 9.207 7,912 -0.01(-0.16%)
Sep 20, 2018 9.197 9.241 9.197 9.222 19,546 +0.12(+1.30%)
Sep 19, 2018 9.079 9.133 9.079 9.103 11,719 -0.03(-0.38%)
Sep 18, 2018 9.207 9.207 9.133 9.138 27,538 +0.01(+0.16%)
Sep 17, 2018 9.143 9.162 9.123 9.123 12,323 -0.03(-0.38%)
Sep 14, 2018 9.118 9.187 9.118 9.157 36,115 -0.00(-0.05%)
Sep 13, 2018 9.212 9.236 9.162 9.162 29,868 +0.05(+0.54%)
Sep 12, 2018 9.157 9.172 9.098 9.113 47,055 +0.02(+0.27%)
Sep 11, 2018 9.005 9.096 9.005 9.088 11,966 -0.00(-0.05%)
Sep 10, 2018 9.039 9.128 9.039 9.093 6,614 +0.05(+0.54%)
Sep 07, 2018 9.088 9.088 8.990 9.044 47,274 -0.10(-1.08%)
Sep 06, 2018 9.157 9.176 9.118 9.143 10,873 -0.04(-0.48%)
Sep 05, 2018 9.246 9.283 9.187 9.187 17,686 -0.08(-0.85%)
Sep 04, 2018 9.325 9.335 9.214 9.266 104,618 -0.17(-1.78%)
Aug 31, 2018 9.433 9.433 9.433 0 -0.05(-0.57%)
Aug 30, 2018 9.488 9.512 9.488 9.488 31,055 -0.04(-0.41%)
Aug 29, 2018 9.448 9.527 9.448 9.527 16,008 +0.10(+1.05%)
Aug 28, 2018 9.404 9.453 9.404 9.429 18,195 +0.05(+0.58%)
Aug 27, 2018 9.315 9.389 9.315 9.374 20,636 +0.13(+1.39%)
Aug 24, 2018 9.212 9.266 9.212 9.246 19,477 +0.12(+1.30%)
Aug 23, 2018 9.207 9.276 9.128 9.128 23,580 -0.08(-0.86%)
Aug 22, 2018 9.222 9.257 9.207 9.207 12,514 +0.02(+0.21%)
Aug 21, 2018 9.108 9.224 9.108 9.187 25,268 +0.10(+1.08%)
Aug 20, 2018 8.975 9.091 8.975 9.088 16,260 +0.09(+0.99%)
Aug 17, 2018 8.965 9.015 8.926 9.000 15,420 +0.12(+1.33%)
Aug 16, 2018 8.768 8.901 8.768 8.881 26,431 +0.09(+1.01%)
Aug 15, 2018 8.822 8.827 8.788 8.793 31,720 -0.21(-2.30%)
Aug 14, 2018 8.990 9.034 8.990 9.000 11,926 +0.00(+0.00%)
Aug 13, 2018 9.039 9.073 9.000 9.000 25,625 +0.00(+0.05%)
Aug 10, 2018 9.088 9.088 8.990 8.995 31,854 -0.21(-2.25%)
Aug 09, 2018 9.261 9.315 9.202 9.202 12,455 -0.05(-0.59%)
Aug 08, 2018 9.222 9.256 9.214 9.256 18,288 -0.04(-0.42%)
Aug 07, 2018 9.364 9.364 9.276 9.295 29,935 +0.06(+0.64%)
Aug 06, 2018 9.266 9.266 9.207 9.236 19,431 +0.01(+0.16%)
Aug 03, 2018 9.266 9.266 9.202 9.222 6,898 -0.01(-0.16%)
Aug 02, 2018 9.207 9.236 9.183 9.236 31,408 -0.10(-1.11%)
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.