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

New Germany Fund (NY: GF )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 6.072 6.192 6.072 6.179 47,126 +0.14(+2.35%)
Sep 29, 2016 6.089 6.110 6.007 6.037 68,363 -0.06(-0.99%)
Sep 28, 2016 6.063 6.110 6.063 6.097 25,031 +0.07(+1.22%)
Sep 27, 2016 6.024 6.041 6.011 6.024 75,327 -0.04(-0.64%)
Sep 26, 2016 6.110 6.110 5.930 6.063 73,562 -0.08(-1.33%)
Sep 23, 2016 6.153 6.158 6.145 6.145 52,302 -0.02(-0.28%)
Sep 22, 2016 6.132 6.192 6.132 6.162 26,885 +0.11(+1.78%)
Sep 21, 2016 6.080 6.085 6.020 6.054 93,262 +0.00(+0.00%)
Sep 20, 2016 6.033 6.072 6.024 6.054 56,900 +0.05(+0.86%)
Sep 19, 2016 5.990 6.029 5.960 6.003 299,311 +0.02(+0.36%)
Sep 16, 2016 6.024 6.024 5.930 5.981 34,042 -0.08(-1.35%)
Sep 15, 2016 6.020 6.079 6.016 6.063 30,212 +0.03(+0.54%)
Sep 14, 2016 6.024 6.046 6.016 6.031 31,975 +0.02(+0.25%)
Sep 13, 2016 6.020 6.029 5.990 6.016 30,814 -0.08(-1.27%)
Sep 12, 2016 6.003 6.097 6.003 6.093 24,894 +0.01(+0.21%)
Sep 09, 2016 6.149 6.149 6.080 6.080 46,473 -0.11(-1.81%)
Sep 08, 2016 6.175 6.196 6.158 6.192 22,331 -0.03(-0.55%)
Sep 07, 2016 6.201 6.235 6.201 6.227 6,678 +0.05(+0.84%)
Sep 06, 2016 6.153 6.184 6.118 6.175 29,395 +0.02(+0.27%)
Sep 02, 2016 6.149 6.158 6.158 6.158 38,085 +0.04(+0.71%)
Sep 01, 2016 6.123 6.123 6.080 6.115 27,370 -0.03(-0.42%)
Aug 31, 2016 6.115 6.141 6.097 6.141 37,899 +0.00(+0.00%)
Aug 30, 2016 6.132 6.153 6.132 6.141 14,556 +0.01(+0.14%)
Aug 29, 2016 6.085 6.143 6.085 6.132 40,435 +0.03(+0.42%)
Aug 26, 2016 6.162 6.188 6.037 6.106 74,891 -0.03(-0.56%)
Aug 25, 2016 6.158 6.175 6.141 6.141 30,203 -0.06(-0.97%)
Aug 24, 2016 6.218 6.218 6.201 6.201 21,706 -0.01(-0.10%)
Aug 23, 2016 6.179 6.214 6.179 6.207 9,616 +0.05(+0.87%)
Aug 22, 2016 6.145 6.158 6.121 6.153 8,664 -0.00(-0.07%)
Aug 19, 2016 6.149 6.166 6.136 6.158 14,853 -0.02(-0.28%)
Aug 18, 2016 6.149 6.175 6.141 6.175 65,602 +0.03(+0.42%)
Aug 17, 2016 6.132 6.149 6.102 6.149 89,791 -0.02(-0.35%)
Aug 16, 2016 6.175 6.175 6.171 6.171 21,492 -0.00(-0.02%)
Aug 15, 2016 6.141 6.184 6.141 6.172 41,475 +0.03(+0.44%)
Aug 12, 2016 6.145 6.153 6.141 6.145 30,816 +0.01(+0.14%)
Aug 11, 2016 6.106 6.145 6.106 6.136 46,136 +0.05(+0.78%)
Aug 10, 2016 6.106 6.106 6.089 6.089 35,138 +0.00(+0.00%)
Aug 09, 2016 6.020 6.093 6.020 6.089 56,580 +0.11(+1.80%)
Aug 08, 2016 5.994 5.998 5.968 5.981 17,229 +0.01(+0.14%)
Aug 05, 2016 5.960 5.995 5.960 5.973 30,145 +0.02(+0.29%)
Aug 04, 2016 5.934 5.962 5.934 5.955 21,567 +0.01(+0.22%)
Aug 03, 2016 5.934 5.951 5.934 5.942 25,635 -0.00(-0.07%)
Aug 02, 2016 5.985 5.985 5.947 5.947 53,691 -0.06(-1.00%)
Aug 01, 2016 6.003 6.029 6.003 6.007 32,254 -0.01(-0.14%)
Jul 29, 2016 5.990 6.016 5.968 6.016 69,800 +0.05(+0.87%)
Jul 28, 2016 5.921 5.973 5.921 5.964 103,998 +0.03(+0.43%)
Jul 27, 2016 5.951 5.970 5.921 5.938 70,560 +0.03(+0.44%)
Jul 26, 2016 5.878 5.912 5.878 5.912 3,936 +0.03(+0.59%)
Jul 25, 2016 5.895 5.895 5.839 5.878 19,479 -0.01(-0.15%)
Jul 22, 2016 5.861 5.891 5.861 5.886 8,662 +0.04(+0.66%)
Jul 21, 2016 5.818 5.882 5.818 5.848 27,365 -0.02(-0.37%)
Jul 20, 2016 5.852 5.898 5.852 5.869 66,902 +0.09(+1.56%)
Jul 19, 2016 5.731 5.779 5.723 5.779 112,686 +0.02(+0.30%)
Jul 18, 2016 5.787 5.787 5.740 5.762 44,237 -0.02(-0.30%)
Jul 15, 2016 5.749 5.779 5.749 5.779 19,439 -0.01(-0.15%)
Jul 14, 2016 5.779 5.800 5.779 5.787 12,368 +0.07(+1.28%)
Jul 13, 2016 5.740 5.740 5.697 5.714 72,724 +0.00(+0.08%)
Jul 12, 2016 5.727 5.760 5.710 5.710 30,403 +0.06(+1.14%)
Jul 11, 2016 5.628 5.668 5.624 5.645 29,715 +0.07(+1.24%)
Jul 08, 2016 5.564 5.594 5.495 5.576 24,263 +0.08(+1.49%)
Jul 07, 2016 5.482 5.512 5.447 5.495 33,849 -0.02(-0.31%)
Jul 06, 2016 5.460 5.520 5.452 5.512 47,369 -0.07(-1.23%)
Jul 05, 2016 5.637 5.637 5.572 5.581 32,407 -0.08(-1.44%)
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.