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 31, 2018 6.323 6.393 6.252 6.344 328,627 +0.05(+0.86%)
Dec 28, 2018 6.138 6.317 6.111 6.290 141,446 +0.08(+1.21%)
Dec 27, 2018 6.107 6.215 6.093 6.215 104,474 -0.03(-0.55%)
Dec 26, 2018 5.995 6.262 5.995 6.249 198,273 +0.14(+2.33%)
Dec 24, 2018 6.133 6.163 6.103 6.107 88,973 -0.02(-0.28%)
Dec 21, 2018 6.176 6.241 6.090 6.124 78,083 -0.07(-1.18%)
Dec 20, 2018 6.176 6.266 6.176 6.198 10,039 +0.03(+0.42%)
Dec 19, 2018 6.280 6.293 6.150 6.172 37,074 -0.05(-0.83%)
Dec 18, 2018 6.275 6.357 6.176 6.224 85,034 -0.09(-1.37%)
Dec 17, 2018 6.323 6.377 6.310 6.310 10,660 -0.07(-1.15%)
Dec 14, 2018 6.405 6.422 6.336 6.383 26,413 -0.10(-1.53%)
Dec 13, 2018 6.521 6.530 6.478 6.482 20,433 -0.04(-0.60%)
Dec 12, 2018 6.547 6.549 6.504 6.521 35,770 +0.04(+0.60%)
Dec 11, 2018 6.530 6.560 6.482 6.482 180,217 -0.05(-0.72%)
Dec 10, 2018 6.534 6.585 6.517 6.530 34,938 -0.03(-0.47%)
Dec 07, 2018 6.672 6.690 6.560 6.560 36,377 -0.11(-1.68%)
Dec 06, 2018 6.621 6.711 6.478 6.672 39,512 -0.10(-1.47%)
Dec 04, 2018 6.867 6.871 6.767 6.772 46,571 -0.18(-2.55%)
Dec 03, 2018 6.992 6.999 6.949 6.949 12,377 +0.07(+1.07%)
Nov 30, 2018 6.888 6.927 6.780 6.875 44,950 +0.00(+0.00%)
Nov 29, 2018 6.901 6.940 6.875 6.875 37,774 -0.05(-0.69%)
Nov 28, 2018 6.789 6.957 6.737 6.923 189,995 +0.16(+2.30%)
Nov 27, 2018 6.746 6.767 6.737 6.767 12,664 -0.02(-0.25%)
Nov 26, 2018 6.780 6.852 6.780 6.785 43,552 +0.07(+1.09%)
Nov 23, 2018 6.716 6.733 6.703 6.711 24,328 -0.08(-1.14%)
Nov 21, 2018 6.789 6.789 6.789 0 +0.04(+0.64%)
Nov 20, 2018 6.776 6.776 6.664 6.746 44,132 -0.12(-1.70%)
Nov 19, 2018 6.901 6.901 6.741 6.862 62,536 -0.06(-0.87%)
Nov 16, 2018 6.944 6.944 6.875 6.923 37,535 -0.06(-0.80%)
Nov 15, 2018 6.854 7.003 6.854 6.979 15,774 -0.02(-0.25%)
Nov 14, 2018 7.056 7.075 6.994 6.996 54,897 +0.03(+0.43%)
Nov 13, 2018 6.966 6.997 6.955 6.966 29,766 +0.03(+0.44%)
Nov 12, 2018 7.031 7.031 6.897 6.936 34,386 -0.17(-2.37%)
Nov 09, 2018 7.104 7.130 7.104 7.104 3,938 -0.02(-0.30%)
Nov 08, 2018 7.130 7.147 7.104 7.126 51,141 -0.02(-0.24%)
Nov 07, 2018 7.190 7.190 7.143 7.143 138,339 +0.06(+0.85%)
Nov 06, 2018 7.087 7.131 7.082 7.082 123,749 -0.05(-0.67%)
Nov 05, 2018 7.113 7.130 7.113 7.130 17,389 +0.06(+0.85%)
Nov 02, 2018 7.134 7.255 7.069 7.069 36,840 +0.03(+0.40%)
Nov 01, 2018 7.035 7.074 7.000 7.041 25,429 +0.09(+1.27%)
Oct 31, 2018 6.953 6.957 6.953 6.953 27,053 +0.10(+1.51%)
Oct 30, 2018 6.862 6.873 6.821 6.849 20,646 -0.03(-0.38%)
Oct 29, 2018 6.888 6.925 6.819 6.875 70,580 +0.11(+1.66%)
Oct 26, 2018 6.798 6.798 6.711 6.763 77,851 -0.06(-0.95%)
Oct 25, 2018 6.759 6.858 6.759 6.828 42,575 +0.10(+1.54%)
Oct 24, 2018 6.910 6.914 6.720 6.724 84,232 -0.23(-3.35%)
Oct 23, 2018 6.914 6.999 6.910 6.957 33,066 -0.14(-1.92%)
Oct 22, 2018 7.126 7.126 7.069 7.093 72,633 -0.07(-0.99%)
Oct 19, 2018 7.130 7.177 7.130 7.164 24,792 +0.06(+0.91%)
Oct 18, 2018 7.082 7.156 7.082 7.100 105,755 -0.07(-0.96%)
Oct 17, 2018 7.246 7.266 7.151 7.169 59,215 -0.09(-1.25%)
Oct 16, 2018 7.138 7.272 7.100 7.259 44,887 +0.18(+2.50%)
Oct 15, 2018 7.173 7.238 7.069 7.082 429,762 -0.09(-1.20%)
Oct 12, 2018 7.264 7.264 7.169 7.169 176,788 +0.04(+0.61%)
Oct 11, 2018 7.190 7.193 7.118 7.126 99,976 -0.13(-1.73%)
Oct 10, 2018 7.363 7.363 7.205 7.251 48,610 -0.17(-2.27%)
Oct 09, 2018 7.402 7.419 7.367 7.419 24,683 -0.03(-0.46%)
Oct 08, 2018 7.549 7.549 7.363 7.454 77,300 -0.19(-2.54%)
Oct 05, 2018 7.704 7.704 7.613 7.648 48,425 -0.12(-1.56%)
Oct 04, 2018 7.773 7.796 7.758 7.769 17,637 -0.06(-0.83%)
Oct 03, 2018 7.868 7.868 7.833 7.833 20,192 +0.00(+0.00%)
Oct 02, 2018 7.872 7.872 7.820 7.833 11,596 -0.10(-1.31%)
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.