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 (%)
Nov 30, 2016 5.619 5.637 5.607 5.624 193,153 +0.03(+0.46%)
Nov 29, 2016 5.611 5.611 5.575 5.598 154,900 -0.01(-0.23%)
Nov 28, 2016 5.619 5.619 5.582 5.611 63,005 +0.01(+0.15%)
Nov 25, 2016 5.576 5.602 5.576 5.602 26,557 +0.03(+0.46%)
Nov 23, 2016 5.576 5.576 5.576 0 -0.03(-0.60%)
Nov 22, 2016 5.624 5.624 5.587 5.610 35,496 +0.04(+0.76%)
Nov 21, 2016 5.555 5.581 5.555 5.568 42,300 +0.01(+0.15%)
Nov 18, 2016 5.581 5.581 5.555 5.559 19,379 -0.00(-0.06%)
Nov 17, 2016 5.559 5.576 5.555 5.562 36,183 -0.01(-0.17%)
Nov 16, 2016 5.576 5.609 5.564 5.572 35,937 -0.03(-0.46%)
Nov 15, 2016 5.568 5.628 5.568 5.598 45,600 -0.01(-0.15%)
Nov 14, 2016 5.680 5.680 5.581 5.607 54,297 -0.12(-2.03%)
Nov 11, 2016 5.744 5.745 5.706 5.723 48,644 -0.02(-0.38%)
Nov 10, 2016 5.869 5.869 5.744 5.744 34,845 -0.09(-1.48%)
Nov 09, 2016 5.800 5.830 5.741 5.830 31,966 +0.02(+0.30%)
Nov 08, 2016 5.779 5.826 5.779 5.813 35,110 +0.00(+0.07%)
Nov 07, 2016 5.762 5.932 5.757 5.809 69,970 +0.05(+0.90%)
Nov 04, 2016 5.779 5.779 5.727 5.757 42,576 -0.01(-0.15%)
Nov 03, 2016 5.770 5.779 5.719 5.766 84,786 -0.00(-0.07%)
Nov 02, 2016 5.809 5.809 5.757 5.770 18,280 -0.06(-1.03%)
Nov 01, 2016 5.848 5.856 5.826 5.830 37,265 -0.01(-0.22%)
Oct 31, 2016 5.848 5.865 5.818 5.843 24,363 -0.04(-0.73%)
Oct 28, 2016 5.822 5.886 5.800 5.886 16,451 +0.04(+0.74%)
Oct 27, 2016 5.882 5.882 5.843 5.843 12,257 -0.00(-0.07%)
Oct 26, 2016 5.861 5.861 5.839 5.848 24,332 -0.05(-0.90%)
Oct 25, 2016 5.882 5.904 5.882 5.901 36,524 -0.00(-0.04%)
Oct 24, 2016 5.925 5.925 5.904 5.904 13,469 -0.02(-0.29%)
Oct 21, 2016 5.878 5.921 5.869 5.921 41,292 -0.06(-0.94%)
Oct 20, 2016 5.930 5.977 5.930 5.977 33,157 +0.02(+0.36%)
Oct 19, 2016 5.950 5.955 5.947 5.955 33,691 +0.01(+0.13%)
Oct 18, 2016 5.977 5.977 5.947 5.947 27,384 +0.04(+0.74%)
Oct 17, 2016 5.930 5.938 5.892 5.904 46,357 -0.03(-0.58%)
Oct 14, 2016 5.968 5.981 5.930 5.938 27,944 +0.01(+0.15%)
Oct 13, 2016 5.934 5.934 5.912 5.930 27,096 -0.06(-1.08%)
Oct 12, 2016 6.011 6.011 5.964 5.994 62,181 -0.06(-0.93%)
Oct 11, 2016 6.076 6.078 6.041 6.050 34,430 -0.07(-1.20%)
Oct 10, 2016 6.076 6.128 6.076 6.123 7,939 +0.04(+0.71%)
Oct 07, 2016 6.110 6.123 6.063 6.080 157,376 -0.01(-0.21%)
Oct 06, 2016 6.123 6.134 6.046 6.093 214,262 -0.07(-1.08%)
Oct 05, 2016 6.141 6.160 6.141 6.160 12,946 +0.03(+0.53%)
Oct 04, 2016 6.145 6.162 6.119 6.128 78,720 -0.02(-0.35%)
Oct 03, 2016 6.166 6.166 6.113 6.149 23,376 -0.03(-0.49%)
Sep 30, 2016 6.072 6.192 6.072 6.179 47,126 +0.14(+2.35%)
Sep 29, 2016 6.089 6.110 6.007 6.037 68,363 -0.06(-0.99%)
Sep 28, 2016 6.063 6.110 6.063 6.097 25,031 +0.07(+1.22%)
Sep 27, 2016 6.024 6.041 6.011 6.024 75,327 -0.04(-0.64%)
Sep 26, 2016 6.110 6.110 5.930 6.063 73,562 -0.08(-1.33%)
Sep 23, 2016 6.153 6.158 6.145 6.145 52,302 -0.02(-0.28%)
Sep 22, 2016 6.132 6.192 6.132 6.162 26,885 +0.11(+1.78%)
Sep 21, 2016 6.080 6.085 6.020 6.054 93,262 +0.00(+0.00%)
Sep 20, 2016 6.033 6.072 6.024 6.054 56,900 +0.05(+0.86%)
Sep 19, 2016 5.990 6.029 5.960 6.003 299,311 +0.02(+0.36%)
Sep 16, 2016 6.024 6.024 5.930 5.981 34,042 -0.08(-1.35%)
Sep 15, 2016 6.020 6.079 6.016 6.063 30,212 +0.03(+0.54%)
Sep 14, 2016 6.024 6.046 6.016 6.031 31,975 +0.02(+0.25%)
Sep 13, 2016 6.020 6.029 5.990 6.016 30,814 -0.08(-1.27%)
Sep 12, 2016 6.003 6.097 6.003 6.093 24,894 +0.01(+0.21%)
Sep 09, 2016 6.149 6.149 6.080 6.080 46,473 -0.11(-1.81%)
Sep 08, 2016 6.175 6.196 6.158 6.192 22,331 -0.03(-0.55%)
Sep 07, 2016 6.201 6.235 6.201 6.227 6,678 +0.05(+0.84%)
Sep 06, 2016 6.153 6.184 6.118 6.175 29,395 +0.02(+0.27%)
Sep 02, 2016 6.149 6.158 6.158 6.158 38,085 +0.04(+0.71%)
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.