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

New Germany Fund (NY: GF )

8.630 -0.030 (-0.35%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 4, 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 (%)
Dec 31, 2014 4.742 4.744 4.744 4.744 119,519 +0.00(+0.04%)
Dec 30, 2014 4.773 4.793 4.736 4.742 121,838 -0.08(-1.68%)
Dec 29, 2014 4.884 4.884 4.810 4.824 298,389 -0.11(-2.29%)
Dec 26, 2014 4.863 4.983 4.863 4.937 570,649 +0.07(+1.51%)
Dec 24, 2014 4.822 4.863 4.863 4.863 77,530 +0.04(+0.85%)
Dec 23, 2014 4.825 4.863 4.787 4.822 202,322 +0.02(+0.40%)
Dec 22, 2014 4.744 4.880 4.744 4.803 246,706 +0.13(+2.74%)
Dec 19, 2014 4.678 4.716 4.635 4.676 76,693 -0.03(-0.64%)
Dec 18, 2014 4.670 4.705 4.640 4.705 64,177 +0.08(+1.77%)
Dec 17, 2014 4.575 4.673 4.575 4.624 71,427 +0.02(+0.47%)
Dec 16, 2014 4.425 4.632 4.341 4.602 326,889 -0.01(-0.18%)
Dec 15, 2014 4.692 4.692 4.605 4.610 39,235 -0.05(-0.99%)
Dec 12, 2014 4.719 4.719 4.654 4.656 57,670 -0.12(-2.56%)
Dec 11, 2014 4.746 4.792 4.746 4.779 185,405 +0.01(+0.17%)
Dec 10, 2014 4.803 4.877 4.733 4.771 159,099 -0.03(-0.62%)
Dec 09, 2014 4.749 4.820 4.749 4.801 79,276 +0.00(+0.00%)
Dec 08, 2014 4.814 4.814 4.765 4.801 53,316 -0.04(-0.84%)
Dec 05, 2014 4.784 4.844 4.784 4.842 56,498 +0.07(+1.37%)
Dec 04, 2014 4.774 4.795 4.763 4.776 128,201 -0.00(-0.06%)
Dec 03, 2014 4.787 4.795 4.747 4.779 82,811 -0.03(-0.62%)
Dec 02, 2014 4.782 4.817 4.767 4.809 19,048 +0.01(+0.28%)
Dec 01, 2014 4.803 4.825 4.793 4.795 84,306 -0.04(-0.79%)
Nov 28, 2014 4.814 4.855 4.801 4.833 107,874 +0.02(+0.34%)
Nov 26, 2014 4.798 4.817 4.817 4.817 102,884 +0.03(+0.63%)
Nov 25, 2014 4.801 4.822 4.765 4.787 195,928 +0.02(+0.40%)
Nov 24, 2014 4.763 4.782 4.741 4.768 138,758 +0.02(+0.46%)
Nov 21, 2014 4.716 4.754 4.716 4.746 66,507 +0.08(+1.81%)
Nov 20, 2014 4.618 4.684 4.618 4.662 103,391 +0.02(+0.47%)
Nov 19, 2014 4.643 4.656 4.624 4.640 28,201 +0.00(+0.06%)
Nov 18, 2014 4.643 4.662 4.624 4.637 191,005 +0.05(+1.01%)
Nov 17, 2014 4.597 4.618 4.588 4.591 121,106 -0.02(-0.47%)
Nov 14, 2014 4.569 4.613 4.539 4.613 91,780 +0.02(+0.41%)
Nov 13, 2014 4.539 4.613 4.539 4.594 186,702 +0.02(+0.48%)
Nov 12, 2014 4.490 4.586 4.490 4.572 153,481 +0.01(+0.18%)
Nov 11, 2014 4.534 4.588 4.534 4.564 85,254 +0.03(+0.66%)
Nov 10, 2014 4.480 4.545 4.480 4.534 45,199 +0.01(+0.30%)
Nov 07, 2014 4.490 4.523 4.455 4.520 48,546 +0.02(+0.48%)
Nov 06, 2014 4.499 4.537 4.496 4.499 29,740 -0.01(-0.24%)
Nov 05, 2014 4.488 4.534 4.488 4.510 69,109 +0.04(+0.97%)
Nov 04, 2014 4.480 4.500 4.458 4.466 127,576 -0.02(-0.42%)
Nov 03, 2014 4.485 4.501 4.452 4.485 202,689 -0.05(-1.20%)
Oct 31, 2014 4.504 4.578 4.497 4.539 107,797 +0.08(+1.71%)
Oct 30, 2014 4.414 4.479 4.401 4.463 45,305 +0.01(+0.18%)
Oct 29, 2014 4.490 4.507 4.452 4.455 85,416 +0.01(+0.24%)
Oct 28, 2014 4.425 4.482 4.425 4.444 86,305 +0.06(+1.43%)
Oct 27, 2014 4.406 4.444 4.444 4.382 38,713 -0.06(-1.41%)
Oct 24, 2014 4.447 4.455 4.431 4.444 22,590 -0.02(-0.43%)
Oct 23, 2014 4.398 4.474 4.398 4.463 60,202 +0.11(+2.63%)
Oct 22, 2014 4.363 4.386 4.349 4.349 114,003 +0.00(+0.06%)
Oct 21, 2014 4.289 4.352 4.259 4.346 83,648 +0.07(+1.66%)
Oct 20, 2014 4.205 4.290 4.205 4.275 147,940 +0.06(+1.42%)
Oct 17, 2014 4.175 4.232 4.175 4.216 67,499 +0.10(+2.45%)
Oct 16, 2014 3.979 4.163 3.979 4.115 92,386 +0.02(+0.60%)
Oct 15, 2014 4.123 4.156 4.020 4.090 229,318 -0.07(-1.70%)
Oct 14, 2014 4.194 4.194 4.131 4.161 216,542 +0.01(+0.26%)
Oct 13, 2014 4.289 4.308 4.150 4.150 179,875 -0.10(-2.31%)
Oct 10, 2014 4.295 4.312 4.207 4.248 171,548 -0.05(-1.20%)
Oct 09, 2014 4.398 4.398 4.300 4.300 200,856 -0.13(-3.01%)
Oct 08, 2014 4.433 4.433 4.368 4.433 137,251 -0.01(-0.18%)
Oct 07, 2014 4.452 4.485 4.441 4.441 126,974 -0.02(-0.49%)
Oct 06, 2014 4.482 4.510 4.452 4.463 121,473 -0.00(-0.06%)
Oct 03, 2014 4.477 4.477 4.459 4.466 41,205 -0.03(-0.73%)
Oct 02, 2014 4.501 4.518 4.480 4.499 186,555 -0.02(-0.36%)
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.