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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 6.928 7.000 6.918 6.996 88,529 +0.03(+0.40%)
Aug 30, 2017 6.956 6.988 6.956 6.968 32,993 +0.02(+0.29%)
Aug 29, 2017 6.932 6.964 6.920 6.948 31,255 -0.09(-1.31%)
Aug 28, 2017 6.996 7.040 6.996 7.040 20,949 +0.04(+0.63%)
Aug 25, 2017 7.008 7.008 6.972 6.996 8,345 +0.00(+0.06%)
Aug 24, 2017 7.023 7.023 6.952 6.992 35,764 +0.02(+0.23%)
Aug 23, 2017 6.980 7.004 6.964 6.976 28,830 -0.02(-0.23%)
Aug 22, 2017 6.968 6.998 6.968 6.992 45,041 +0.06(+0.92%)
Aug 21, 2017 6.904 6.928 6.904 6.928 30,888 +0.00(+0.00%)
Aug 18, 2017 6.904 6.956 6.904 6.928 31,462 +0.04(+0.58%)
Aug 17, 2017 6.852 6.904 6.852 6.888 17,336 -0.04(-0.58%)
Aug 16, 2017 6.944 6.944 6.919 6.928 28,196 +0.00(+0.00%)
Aug 15, 2017 6.908 6.928 6.879 6.928 14,982 +0.00(+0.00%)
Aug 14, 2017 6.892 6.952 6.892 6.928 73,851 +0.08(+1.18%)
Aug 11, 2017 6.832 6.868 6.832 6.848 46,409 +0.08(+1.18%)
Aug 10, 2017 6.904 6.904 6.768 6.768 61,206 -0.19(-2.76%)
Aug 09, 2017 6.972 6.976 6.952 6.960 39,310 -0.08(-1.08%)
Aug 08, 2017 7.004 7.072 7.004 7.036 40,931 +0.00(+0.06%)
Aug 07, 2017 7.038 7.038 7.028 7.032 16,260 -0.02(-0.23%)
Aug 04, 2017 7.044 7.048 7.000 7.048 25,279 +0.05(+0.69%)
Aug 03, 2017 7.004 7.028 6.940 7.000 54,312 -0.00(-0.06%)
Aug 02, 2017 6.996 7.016 6.988 7.004 46,933 +0.04(+0.51%)
Aug 01, 2017 6.948 6.976 6.948 6.969 47,740 +0.07(+1.05%)
Jul 31, 2017 6.900 6.916 6.888 6.896 60,255 -0.01(-0.11%)
Jul 28, 2017 6.876 6.912 6.872 6.904 39,844 +0.04(+0.62%)
Jul 27, 2017 6.879 6.884 6.844 6.861 56,452 -0.01(-0.16%)
Jul 26, 2017 6.852 6.892 6.852 6.872 86,231 +0.04(+0.59%)
Jul 25, 2017 6.852 6.868 6.832 6.832 22,193 +0.00(+0.06%)
Jul 24, 2017 6.792 6.840 6.792 6.828 25,289 -0.00(-0.06%)
Jul 21, 2017 6.848 6.856 6.802 6.832 60,337 -0.08(-1.17%)
Jul 20, 2017 6.916 6.924 6.908 6.913 32,518 -0.00(-0.04%)
Jul 19, 2017 6.916 6.916 6.907 6.916 13,019 +0.00(+0.06%)
Jul 18, 2017 6.872 6.926 6.872 6.912 24,987 +0.02(+0.35%)
Jul 17, 2017 6.884 6.900 6.850 6.888 22,835 -0.02(-0.29%)
Jul 14, 2017 6.850 6.916 6.850 6.908 29,242 +0.06(+0.82%)
Jul 13, 2017 6.804 6.868 6.804 6.852 31,522 +0.05(+0.77%)
Jul 12, 2017 6.776 6.808 6.776 6.800 49,103 +0.03(+0.47%)
Jul 11, 2017 6.748 6.776 6.736 6.768 43,697 +0.05(+0.72%)
Jul 10, 2017 6.706 6.720 6.706 6.720 8,130 +0.00(+0.06%)
Jul 07, 2017 6.688 6.724 6.686 6.716 49,203 +0.04(+0.60%)
Jul 06, 2017 6.656 6.704 6.648 6.676 90,781 +0.00(+0.07%)
Jul 05, 2017 6.620 6.708 6.620 6.672 34,451 -0.01(-0.13%)
Jul 03, 2017 6.700 6.700 6.676 6.680 19,629 +0.02(+0.30%)
Jun 30, 2017 6.660 6.716 6.652 6.660 26,795 +0.00(+0.00%)
Jun 29, 2017 6.688 6.712 6.648 6.660 31,722 -0.07(-1.07%)
Jun 28, 2017 6.724 6.732 6.720 6.732 28,483 -0.00(-0.06%)
Jun 27, 2017 6.720 6.738 6.720 6.736 40,139 +0.03(+0.42%)
Jun 26, 2017 6.736 6.748 6.708 6.708 52,067 -0.01(-0.12%)
Jun 23, 2017 6.708 6.735 6.708 6.716 7,780 -0.01(-0.08%)
Jun 22, 2017 6.722 6.740 6.716 6.721 29,554 +0.00(+0.02%)
Jun 21, 2017 6.732 6.736 6.712 6.720 26,523 -0.03(-0.42%)
Jun 20, 2017 6.692 6.748 6.680 6.748 50,122 +0.00(+0.06%)
Jun 19, 2017 6.728 6.748 6.716 6.744 40,496 +0.06(+0.96%)
Jun 16, 2017 6.648 6.683 6.648 6.680 20,685 +0.02(+0.30%)
Jun 15, 2017 6.644 6.667 6.608 6.660 43,840 -0.06(-0.89%)
Jun 14, 2017 6.748 6.748 6.720 6.720 41,138 +0.01(+0.08%)
Jun 13, 2017 6.672 6.714 6.672 6.714 20,478 +0.02(+0.33%)
Jun 12, 2017 6.592 6.704 6.424 6.692 69,352 -0.04(-0.54%)
Jun 09, 2017 6.720 6.758 6.720 6.728 89,994 -0.04(-0.59%)
Jun 08, 2017 6.736 6.772 6.736 6.768 42,354 -0.01(-0.12%)
Jun 07, 2017 6.808 6.808 6.760 6.776 20,974 -0.01(-0.12%)
Jun 06, 2017 6.764 6.784 6.688 6.784 54,447 -0.02(-0.24%)
Jun 05, 2017 6.752 6.824 6.752 6.800 59,681 +0.01(+0.12%)
Jun 02, 2017 6.800 6.800 6.744 6.792 136,179 +0.08(+1.25%)
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.