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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2017 8.087 8.087 8.087 0 +0.06(+0.73%)
Dec 28, 2017 8.033 8.045 8.007 8.029 40,766 +0.05(+0.64%)
Dec 27, 2017 7.980 7.982 7.957 7.978 17,491 +0.00(+0.05%)
Dec 26, 2017 7.964 7.988 7.964 7.974 25,671 -0.01(-0.12%)
Dec 22, 2017 7.945 8.002 7.937 7.983 22,528 -0.01(-0.18%)
Dec 21, 2017 7.920 7.998 7.901 7.998 24,630 +0.06(+0.76%)
Dec 20, 2017 7.945 7.945 7.905 7.937 32,086 -0.01(-0.15%)
Dec 19, 2017 7.905 7.962 7.905 7.949 12,929 +0.03(+0.40%)
Dec 18, 2017 7.893 7.957 7.893 7.918 67,084 +0.03(+0.36%)
Dec 15, 2017 7.793 7.889 7.793 7.889 16,148 +0.06(+0.82%)
Dec 14, 2017 7.845 7.887 7.825 7.825 26,261 -0.03(-0.36%)
Dec 13, 2017 7.825 7.893 7.825 7.853 27,664 +0.03(+0.36%)
Dec 12, 2017 7.885 7.885 7.817 7.825 6,519 +0.01(+0.10%)
Dec 11, 2017 7.805 7.865 7.787 7.817 37,827 +0.02(+0.31%)
Dec 08, 2017 7.775 7.801 7.745 7.793 39,692 +0.01(+0.15%)
Dec 07, 2017 7.751 7.793 7.751 7.781 17,241 +0.03(+0.41%)
Dec 06, 2017 7.769 7.772 7.674 7.749 63,199 -0.09(-1.12%)
Dec 05, 2017 7.901 7.901 7.837 7.837 8,205 -0.02(-0.31%)
Dec 04, 2017 7.921 7.937 7.861 7.861 37,440 -0.06(-0.71%)
Dec 01, 2017 7.889 7.985 7.825 7.917 32,608 +0.02(+0.25%)
Nov 30, 2017 7.917 7.937 7.893 7.897 42,319 +0.02(+0.31%)
Nov 29, 2017 7.913 7.913 7.853 7.873 42,886 +0.00(+0.00%)
Nov 28, 2017 7.847 7.877 7.845 7.873 20,208 +0.03(+0.40%)
Nov 27, 2017 7.829 7.846 7.827 7.842 28,638 +0.04(+0.58%)
Nov 24, 2017 7.725 7.818 7.725 7.797 13,533 +0.08(+0.99%)
Nov 22, 2017 7.753 7.753 7.709 7.721 108,268 +0.00(+0.05%)
Nov 21, 2017 7.729 7.729 7.697 7.717 20,652 +0.06(+0.73%)
Nov 20, 2017 7.636 7.661 7.636 7.661 41,974 +0.05(+0.68%)
Nov 17, 2017 7.509 7.614 7.509 7.609 66,148 +0.01(+0.11%)
Nov 16, 2017 7.485 7.609 7.485 7.601 12,899 +0.04(+0.52%)
Nov 15, 2017 7.489 7.565 7.489 7.561 21,711 +0.08(+1.02%)
Nov 14, 2017 7.473 7.485 7.460 7.485 20,737 +0.02(+0.21%)
Nov 13, 2017 7.449 7.469 7.429 7.469 23,197 -0.02(-0.28%)
Nov 10, 2017 7.517 7.517 7.481 7.490 4,299 -0.02(-0.31%)
Nov 09, 2017 7.533 7.537 7.491 7.513 12,108 -0.08(-1.00%)
Nov 08, 2017 7.549 7.597 7.549 7.589 11,356 +0.01(+0.08%)
Nov 07, 2017 7.589 7.589 7.571 7.583 6,761 -0.05(-0.69%)
Nov 06, 2017 7.569 7.637 7.569 7.636 41,150 -0.01(-0.07%)
Nov 03, 2017 7.641 7.669 7.613 7.641 63,529 +0.04(+0.53%)
Nov 02, 2017 7.641 7.645 7.601 7.601 19,301 -0.07(-0.89%)
Nov 01, 2017 7.649 7.685 7.642 7.669 33,797 +0.10(+1.38%)
Oct 31, 2017 7.549 7.565 7.527 7.565 17,551 +0.03(+0.37%)
Oct 30, 2017 7.517 7.537 7.517 7.537 2,841 +0.02(+0.32%)
Oct 27, 2017 7.365 7.513 7.365 7.513 40,563 +0.06(+0.75%)
Oct 26, 2017 7.481 7.481 7.421 7.457 91,752 +0.01(+0.11%)
Oct 25, 2017 7.464 7.464 7.433 7.449 52,831 -0.04(-0.53%)
Oct 24, 2017 7.481 7.501 7.477 7.489 12,392 +0.03(+0.38%)
Oct 23, 2017 7.305 7.461 7.305 7.461 24,830 -0.03(-0.37%)
Oct 20, 2017 7.457 7.489 7.437 7.489 39,432 -0.01(-0.16%)
Oct 19, 2017 7.545 7.545 7.499 7.501 82,771 -0.09(-1.21%)
Oct 18, 2017 7.501 7.613 7.501 7.593 117,314 +0.08(+1.07%)
Oct 17, 2017 7.485 7.501 7.458 7.513 36,269 +0.01(+0.11%)
Oct 16, 2017 7.493 7.509 7.485 7.505 50,636 -0.02(-0.32%)
Oct 13, 2017 7.477 7.533 7.477 7.529 27,062 +0.06(+0.80%)
Oct 12, 2017 7.445 7.477 7.445 7.469 20,702 +0.03(+0.38%)
Oct 11, 2017 7.321 7.457 7.321 7.441 16,997 +0.02(+0.22%)
Oct 10, 2017 7.425 7.425 7.403 7.425 14,537 +0.00(+0.00%)
Oct 09, 2017 7.429 7.429 7.412 7.425 11,126 +0.01(+0.16%)
Oct 06, 2017 7.425 7.445 7.377 7.413 16,083 -0.05(-0.70%)
Oct 05, 2017 7.461 7.477 7.453 7.465 52,309 +0.00(+0.00%)
Oct 04, 2017 7.461 7.478 7.461 7.465 9,503 +0.01(+0.11%)
Oct 03, 2017 7.413 7.457 7.409 7.457 6,549 +0.04(+0.52%)
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.