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 30, 2022 7.856 7.856 7.717 7.806 91,186 -0.08(-1.00%)
Dec 29, 2022 7.826 7.945 7.826 7.885 65,134 +0.09(+1.14%)
Dec 28, 2022 7.764 7.823 7.764 7.796 36,883 +0.02(+0.29%)
Dec 27, 2022 7.842 7.892 7.734 7.773 52,296 -0.03(-0.38%)
Dec 23, 2022 7.832 7.832 7.764 7.803 18,439 -0.01(-0.13%)
Dec 22, 2022 7.813 7.817 7.783 7.813 33,117 +0.00(+0.00%)
Dec 21, 2022 7.842 7.911 7.803 7.813 43,358 -0.01(-0.13%)
Dec 20, 2022 7.773 7.832 7.773 7.823 8,868 +0.06(+0.76%)
Dec 19, 2022 7.813 7.872 7.754 7.764 15,624 -0.07(-0.88%)
Dec 16, 2022 7.823 7.970 7.813 7.832 12,351 +0.00(+0.00%)
Dec 15, 2022 7.951 7.951 7.803 7.832 33,176 -0.25(-3.05%)
Dec 14, 2022 8.088 8.177 8.049 8.078 39,331 +0.03(+0.37%)
Dec 13, 2022 8.275 8.275 8.000 8.049 75,783 -0.01(-0.12%)
Dec 12, 2022 8.078 8.098 8.010 8.059 21,246 -0.03(-0.36%)
Dec 09, 2022 8.108 8.177 8.078 8.088 16,701 +0.03(+0.37%)
Dec 08, 2022 8.059 8.093 7.705 8.059 8,671 -0.07(-0.85%)
Dec 07, 2022 8.177 8.197 8.128 8.128 8,727 -0.02(-0.24%)
Dec 06, 2022 8.334 8.334 8.147 8.147 30,110 -0.14(-1.66%)
Dec 05, 2022 8.344 8.364 8.177 8.285 28,926 -0.08(-0.94%)
Dec 02, 2022 8.206 8.364 8.206 8.364 12,207 +0.14(+1.67%)
Dec 01, 2022 8.206 8.323 8.138 8.226 21,609 +0.15(+1.83%)
Nov 30, 2022 8.019 8.078 7.970 8.078 8,793 +0.01(+0.18%)
Nov 29, 2022 8.059 8.069 8.019 8.064 4,911 +0.04(+0.55%)
Nov 28, 2022 8.118 8.148 7.960 8.019 34,684 -0.15(-1.81%)
Nov 25, 2022 8.098 8.216 8.098 8.167 22,037 +0.12(+1.47%)
Nov 23, 2022 8.010 8.088 8.000 8.049 11,578 +0.02(+0.25%)
Nov 22, 2022 8.019 8.059 7.960 8.029 8,415 +0.04(+0.49%)
Nov 21, 2022 7.980 8.010 7.955 7.990 11,347 +0.02(+0.25%)
Nov 18, 2022 8.098 8.098 7.951 7.970 9,174 -0.05(-0.66%)
Nov 17, 2022 7.990 8.026 7.892 8.024 14,599 -0.03(-0.32%)
Nov 16, 2022 8.098 8.167 8.000 8.049 112,335 -0.10(-1.21%)
Nov 15, 2022 8.128 8.206 8.059 8.147 92,189 +0.14(+1.72%)
Nov 14, 2022 7.970 8.061 7.970 8.010 34,413 +0.02(+0.25%)
Nov 11, 2022 7.842 8.023 7.773 7.990 14,645 +0.18(+2.27%)
Nov 10, 2022 7.823 7.862 7.577 7.813 65,487 +0.34(+4.61%)
Nov 09, 2022 7.449 7.577 7.449 7.468 23,771 +0.02(+0.26%)
Nov 08, 2022 7.390 7.449 7.291 7.449 18,333 +0.09(+1.20%)
Nov 07, 2022 7.360 7.395 7.222 7.360 8,894 -0.01(-0.13%)
Nov 04, 2022 7.419 7.419 7.331 7.370 8,022 +0.12(+1.63%)
Nov 03, 2022 7.222 7.287 7.222 7.252 14,965 -0.04(-0.54%)
Nov 02, 2022 7.390 7.390 7.291 7.291 10,695 -0.06(-0.80%)
Nov 01, 2022 7.439 7.439 7.331 7.350 16,775 +0.06(+0.81%)
Oct 31, 2022 7.203 7.301 7.203 7.291 17,889 -0.11(-1.46%)
Oct 28, 2022 7.439 7.444 7.345 7.400 47,145 -0.05(-0.61%)
Oct 27, 2022 7.301 7.498 7.134 7.445 9,094 +0.14(+1.97%)
Oct 26, 2022 7.163 7.310 7.163 7.301 7,720 +0.13(+1.78%)
Oct 25, 2022 7.045 7.222 7.035 7.173 9,520 +0.21(+2.97%)
Oct 24, 2022 6.996 7.065 6.858 6.967 16,780 -0.19(-2.61%)
Oct 21, 2022 6.986 7.183 6.986 7.154 11,511 +0.21(+2.97%)
Oct 20, 2022 6.976 7.026 6.947 6.947 9,887 -0.05(-0.70%)
Oct 19, 2022 6.947 7.055 6.947 6.996 11,711 -0.01(-0.14%)
Oct 18, 2022 7.045 7.095 6.991 7.006 15,474 +0.04(+0.56%)
Oct 17, 2022 7.026 7.039 6.917 6.967 12,653 +0.20(+2.91%)
Oct 14, 2022 6.898 6.927 6.770 6.770 9,032 -0.12(-1.71%)
Oct 13, 2022 6.711 6.922 6.701 6.888 18,104 +0.07(+1.01%)
Oct 12, 2022 6.760 6.829 6.750 6.819 19,409 +0.00(+0.00%)
Oct 11, 2022 6.829 6.888 6.770 6.819 32,706 -0.08(-1.14%)
Oct 10, 2022 7.045 7.045 6.787 6.898 19,645 -0.11(-1.54%)
Oct 07, 2022 7.045 7.155 7.006 7.006 5,420 -0.06(-0.84%)
Oct 06, 2022 7.114 7.144 7.035 7.065 24,786 -0.18(-2.45%)
Oct 05, 2022 7.163 7.281 7.163 7.242 12,104 -0.04(-0.54%)
Oct 04, 2022 7.183 7.291 7.183 7.281 12,895 +0.25(+3.50%)
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.