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 (%)
Jun 30, 2014 5.084 5.116 5.054 5.081 146,276 +0.02(+0.32%)
Jun 27, 2014 5.070 5.070 5.037 5.065 104,445 +0.02(+0.43%)
Jun 26, 2014 5.040 5.059 5.013 5.043 220,558 -0.02(-0.38%)
Jun 25, 2014 5.078 5.094 5.059 5.062 630,859 -0.06(-1.22%)
Jun 24, 2014 5.146 5.157 5.124 5.124 129,524 -0.03(-0.63%)
Jun 23, 2014 5.184 5.184 5.157 5.157 125,901 -0.03(-0.63%)
Jun 20, 2014 5.195 5.199 5.187 5.190 83,669 -0.02(-0.47%)
Jun 19, 2014 5.220 5.220 5.198 5.214 76,324 +0.04(+0.74%)
Jun 18, 2014 5.165 5.190 5.149 5.176 154,052 +0.03(+0.58%)
Jun 17, 2014 5.138 5.178 5.133 5.146 205,933 +0.00(+0.05%)
Jun 16, 2014 5.163 5.171 5.143 5.143 116,854 -0.04(-0.68%)
Jun 13, 2014 5.184 5.206 5.173 5.179 93,036 -0.01(-0.10%)
Jun 12, 2014 5.171 5.187 5.168 5.184 68,376 +0.01(+0.21%)
Jun 11, 2014 5.168 5.179 5.168 5.173 150,256 -0.04(-0.73%)
Jun 10, 2014 5.214 5.217 5.201 5.212 108,050 +0.01(+0.10%)
Jun 06, 2014 5.198 5.209 5.165 5.206 92,334 +0.04(+0.84%)
Jun 05, 2014 5.187 5.198 5.138 5.163 396,191 +0.01(+0.26%)
Jun 04, 2014 5.135 5.187 5.135 5.149 359,291 -0.01(-0.26%)
Jun 03, 2014 5.165 5.184 5.163 5.163 82,920 -0.01(-0.26%)
Jun 02, 2014 5.157 5.182 5.152 5.176 150,443 +0.03(+0.58%)
May 30, 2014 5.146 5.154 5.146 5.146 34,915 +0.00(+0.00%)
May 29, 2014 5.141 5.173 5.138 5.146 85,077 +0.01(+0.16%)
May 28, 2014 5.119 5.146 5.084 5.138 126,132 +0.05(+1.07%)
May 27, 2014 5.067 5.097 5.032 5.084 585,511 +0.08(+1.52%)
May 23, 2014 4.986 5.007 5.007 5.007 141,838 +0.04(+0.82%)
May 22, 2014 4.953 4.980 4.950 4.967 246,853 +0.01(+0.28%)
May 21, 2014 4.945 4.961 4.928 4.953 168,923 +0.03(+0.61%)
May 20, 2014 4.934 4.937 4.907 4.923 242,296 -0.01(-0.25%)
May 19, 2014 4.937 4.953 4.920 4.935 189,596 -0.02(-0.47%)
May 16, 2014 4.956 4.967 4.926 4.958 106,452 -0.02(-0.33%)
May 15, 2014 4.972 5.010 4.945 4.975 315,743 +0.01(+0.12%)
May 14, 2014 4.974 4.984 4.958 4.969 354,453 -0.01(-0.10%)
May 13, 2014 4.974 4.979 4.969 4.974 138,148 +0.01(+0.26%)
May 12, 2014 4.966 4.979 4.945 4.961 270,635 -0.01(-0.10%)
May 09, 2014 4.974 4.974 4.953 4.966 57,007 -0.00(-0.05%)
May 08, 2014 4.969 5.003 4.958 4.969 190,710 +0.01(+0.21%)
May 07, 2014 4.966 4.984 4.948 4.958 302,110 +0.04(+0.90%)
May 06, 2014 4.928 4.928 4.914 4.914 56,037 -0.03(-0.58%)
May 05, 2014 4.924 4.953 4.906 4.943 148,682 -0.04(-0.73%)
May 02, 2014 4.927 4.979 4.903 4.979 187,411 +0.02(+0.47%)
May 01, 2014 4.943 4.971 4.937 4.956 199,069 +0.01(+0.11%)
Apr 30, 2014 4.945 4.953 4.930 4.950 101,801 +0.02(+0.42%)
Apr 29, 2014 4.930 4.957 4.930 4.930 50,766 +0.02(+0.45%)
Apr 28, 2014 4.922 4.922 4.903 4.907 62,873 +0.02(+0.45%)
Apr 25, 2014 4.906 4.924 4.885 4.885 126,433 -0.06(-1.26%)
Apr 24, 2014 4.943 4.963 4.935 4.948 129,271 +0.01(+0.11%)
Apr 23, 2014 4.927 4.963 4.927 4.943 28,521 +0.00(+0.00%)
Apr 22, 2014 4.924 4.953 4.924 4.943 85,295 +0.05(+0.96%)
Apr 21, 2014 4.864 4.906 4.864 4.896 43,635 +0.03(+0.64%)
Apr 17, 2014 4.833 4.864 4.864 4.864 194,872 +0.06(+1.30%)
Apr 16, 2014 4.778 4.812 4.771 4.802 174,982 +0.04(+0.93%)
Apr 15, 2014 4.854 4.854 4.731 4.757 225,423 -0.14(-2.87%)
Apr 14, 2014 4.945 4.945 4.888 4.898 511,862 -0.04(-0.83%)
Apr 11, 2014 4.930 4.974 4.930 4.939 219,312 -0.03(-0.53%)
Apr 10, 2014 5.005 5.005 4.956 4.966 197,162 -0.03(-0.63%)
Apr 09, 2014 5.005 5.005 4.958 4.997 452,407 -0.01(-0.16%)
Apr 08, 2014 5.031 5.031 4.969 5.005 42,231 -0.02(-0.47%)
Apr 07, 2014 5.010 5.039 4.997 5.029 151,877 -0.02(-0.31%)
Apr 04, 2014 5.096 5.096 5.016 5.044 422,884 -0.02(-0.41%)
Apr 03, 2014 5.065 5.070 5.049 5.065 85,333 -0.00(-0.02%)
Apr 02, 2014 5.104 5.112 5.052 5.066 311,585 -0.01(-0.24%)
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.