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: 6:30 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 (%)
Apr 30, 2018 9.135 9.164 9.116 9.154 45,012 -0.02(-0.26%)
Apr 27, 2018 9.216 9.216 9.140 9.178 37,529 -0.01(-0.10%)
Apr 26, 2018 9.135 9.197 9.135 9.187 53,131 -0.00(-0.05%)
Apr 25, 2018 9.202 9.211 9.149 9.192 45,522 -0.09(-0.97%)
Apr 24, 2018 9.314 9.316 9.254 9.282 26,046 -0.05(-0.51%)
Apr 23, 2018 9.330 9.335 9.282 9.330 22,943 -0.03(-0.27%)
Apr 20, 2018 9.377 9.382 9.349 9.355 27,018 -0.08(-0.89%)
Apr 19, 2018 9.415 9.439 9.392 9.439 48,157 +0.07(+0.71%)
Apr 18, 2018 9.368 9.434 9.368 9.373 43,783 +0.03(+0.31%)
Apr 17, 2018 9.330 9.361 9.316 9.344 99,723 +0.06(+0.64%)
Apr 16, 2018 9.297 9.297 9.278 9.285 38,802 +0.02(+0.18%)
Apr 13, 2018 9.301 9.301 9.248 9.268 110,343 +0.00(+0.00%)
Apr 12, 2018 9.254 9.285 9.251 9.268 59,834 +0.01(+0.15%)
Apr 11, 2018 9.287 9.287 9.225 9.254 40,524 -0.01(-0.15%)
Apr 10, 2018 9.282 9.387 9.268 9.268 55,268 +0.06(+0.67%)
Apr 09, 2018 9.216 9.254 9.178 9.206 24,785 +0.07(+0.73%)
Apr 06, 2018 9.149 9.194 9.106 9.140 45,250 -0.01(-0.07%)
Apr 05, 2018 9.149 9.149 9.123 9.146 42,532 +0.06(+0.70%)
Apr 04, 2018 9.002 9.083 8.988 9.083 43,385 -0.00(-0.00%)
Apr 03, 2018 9.164 9.164 9.078 9.083 64,676 +0.01(+0.11%)
Apr 02, 2018 9.287 9.287 9.012 9.073 50,601 -0.20(-2.21%)
Mar 29, 2018 9.278 9.278 9.278 0 +0.16(+1.78%)
Mar 28, 2018 9.149 9.158 9.114 9.116 56,708 -0.02(-0.26%)
Mar 27, 2018 9.292 9.294 9.140 9.140 35,996 -0.14(-1.48%)
Mar 26, 2018 9.358 9.358 9.168 9.278 24,016 +0.10(+1.14%)
Mar 23, 2018 9.216 9.221 9.216 9.173 55,719 -0.07(-0.77%)
Mar 22, 2018 9.316 9.316 9.244 9.244 35,857 -0.19(-1.98%)
Mar 21, 2018 9.396 9.431 9.392 9.431 9,563 +0.00(+0.02%)
Mar 20, 2018 9.363 9.430 9.344 9.430 31,247 +0.14(+1.48%)
Mar 19, 2018 9.358 9.373 9.287 9.292 75,009 -0.18(-1.86%)
Mar 16, 2018 9.487 9.489 9.468 9.468 38,265 +0.00(+0.00%)
Mar 15, 2018 9.496 9.496 9.458 9.468 19,486 -0.06(-0.64%)
Mar 14, 2018 9.558 9.567 9.525 9.529 28,035 +0.09(+0.95%)
Mar 13, 2018 9.591 9.591 9.396 9.439 141,502 -0.17(-1.73%)
Mar 12, 2018 9.553 9.610 9.539 9.605 38,661 +0.08(+0.85%)
Mar 09, 2018 9.463 9.525 9.392 9.525 149,093 +0.10(+1.11%)
Mar 08, 2018 9.358 9.432 9.358 9.420 64,890 +0.02(+0.21%)
Mar 07, 2018 9.411 9.401 24,831 +0.15(+1.59%)
Mar 06, 2018 9.330 9.330 9.183 9.254 213,571 +0.02(+0.21%)
Mar 05, 2018 9.059 9.260 9.035 9.235 35,171 +0.09(+0.99%)
Mar 02, 2018 9.187 9.187 8.565 9.145 94,395 -0.07(-0.76%)
Mar 01, 2018 9.368 9.491 9.215 9.215 27,483 -0.16(-1.68%)
Feb 28, 2018 9.439 9.472 9.373 9.373 43,654 -0.04(-0.45%)
Feb 27, 2018 9.496 9.544 9.382 9.415 19,006 -0.16(-1.69%)
Feb 26, 2018 9.577 9.577 9.539 9.577 26,387 +0.01(+0.15%)
Feb 23, 2018 9.577 9.595 9.539 9.563 23,703 -0.01(-0.15%)
Feb 22, 2018 9.520 9.577 9.520 9.577 30,982 +0.03(+0.35%)
Feb 21, 2018 9.572 9.572 9.477 9.544 15,971 +0.02(+0.20%)
Feb 20, 2018 9.586 9.609 9.501 9.525 101,636 -0.09(-0.94%)
Feb 16, 2018 9.615 9.615 9.615 0 +0.24(+2.58%)
Feb 15, 2018 9.311 9.375 9.311 9.373 71,132 +0.11(+1.23%)
Feb 14, 2018 9.031 9.289 9.031 9.259 43,669 +0.18(+1.99%)
Feb 13, 2018 9.159 9.159 9.073 9.078 32,535 -0.05(-0.57%)
Feb 12, 2018 9.159 9.178 9.121 9.130 48,972 +0.10(+1.10%)
Feb 09, 2018 9.080 9.230 8.841 9.031 101,735 -0.11(-1.20%)
Feb 08, 2018 9.330 9.330 9.054 9.140 96,847 -0.12(-1.33%)
Feb 07, 2018 9.453 9.453 9.216 9.263 64,309 -0.20(-2.11%)
Feb 06, 2018 9.007 9.567 9.007 9.463 167,001 +0.29(+3.11%)
Feb 05, 2018 9.420 9.420 9.078 9.177 159,812 -0.46(-4.75%)
Feb 02, 2018 9.767 9.776 9.525 9.635 126,335 -0.21(-2.16%)
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.