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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 5.160 5.169 5.160 5.160 34,818 +0.00(+0.00%)
May 29, 2014 5.155 5.188 5.152 5.160 84,841 +0.01(+0.16%)
May 28, 2014 5.133 5.160 5.098 5.152 125,783 +0.05(+1.07%)
May 27, 2014 5.081 5.111 5.046 5.098 583,889 +0.08(+1.52%)
May 23, 2014 4.999 5.021 5.021 5.021 141,444 +0.04(+0.82%)
May 22, 2014 4.967 4.994 4.964 4.981 246,169 +0.01(+0.28%)
May 21, 2014 4.959 4.975 4.942 4.967 168,455 +0.03(+0.61%)
May 20, 2014 4.948 4.950 4.920 4.937 241,625 -0.01(-0.25%)
May 19, 2014 4.950 4.967 4.934 4.949 189,070 -0.02(-0.47%)
May 16, 2014 4.969 4.980 4.939 4.972 106,156 -0.02(-0.33%)
May 15, 2014 4.986 5.024 4.959 4.989 314,868 +0.01(+0.12%)
May 14, 2014 4.988 4.998 4.972 4.982 353,470 -0.01(-0.10%)
May 13, 2014 4.988 4.993 4.982 4.988 137,765 +0.01(+0.26%)
May 12, 2014 4.980 4.993 4.959 4.975 269,884 -0.01(-0.11%)
May 09, 2014 4.988 4.988 4.967 4.980 56,849 -0.00(-0.05%)
May 08, 2014 4.982 5.016 4.972 4.982 190,181 +0.01(+0.21%)
May 07, 2014 4.980 4.998 4.962 4.972 301,272 +0.04(+0.90%)
May 06, 2014 4.942 4.942 4.928 4.928 55,882 -0.03(-0.58%)
May 05, 2014 4.938 4.967 4.920 4.956 148,270 -0.04(-0.73%)
May 02, 2014 4.941 4.993 4.917 4.993 186,891 +0.02(+0.47%)
May 01, 2014 4.956 4.985 4.951 4.969 198,517 +0.01(+0.11%)
Apr 30, 2014 4.959 4.967 4.943 4.964 101,519 +0.02(+0.42%)
Apr 29, 2014 4.943 4.971 4.943 4.943 50,625 +0.02(+0.45%)
Apr 28, 2014 4.935 4.935 4.917 4.921 62,698 +0.02(+0.45%)
Apr 25, 2014 4.920 4.938 4.899 4.899 126,082 -0.06(-1.26%)
Apr 24, 2014 4.956 4.977 4.948 4.962 128,913 +0.01(+0.11%)
Apr 23, 2014 4.941 4.977 4.941 4.956 28,442 +0.00(+0.00%)
Apr 22, 2014 4.938 4.967 4.938 4.956 85,058 +0.05(+0.96%)
Apr 21, 2014 4.878 4.920 4.878 4.909 43,514 +0.03(+0.64%)
Apr 17, 2014 4.846 4.878 4.878 4.878 194,332 +0.06(+1.30%)
Apr 16, 2014 4.792 4.826 4.784 4.815 174,497 +0.04(+0.93%)
Apr 15, 2014 4.867 4.867 4.745 4.771 224,798 -0.14(-2.87%)
Apr 14, 2014 4.959 4.959 4.901 4.912 510,444 -0.04(-0.83%)
Apr 11, 2014 4.943 4.988 4.943 4.953 218,704 -0.03(-0.53%)
Apr 10, 2014 5.019 5.019 4.969 4.980 196,616 -0.03(-0.63%)
Apr 09, 2014 5.019 5.019 4.972 5.011 451,153 -0.01(-0.16%)
Apr 08, 2014 5.045 5.045 4.982 5.019 42,114 -0.02(-0.47%)
Apr 07, 2014 5.024 5.053 5.011 5.043 151,456 -0.02(-0.31%)
Apr 04, 2014 5.111 5.111 5.029 5.058 421,712 -0.02(-0.41%)
Apr 03, 2014 5.079 5.084 5.063 5.079 85,096 -0.00(-0.02%)
Apr 02, 2014 5.118 5.126 5.066 5.080 310,721 -0.01(-0.24%)
Apr 01, 2014 5.105 5.131 5.090 5.092 160,821 +0.01(+0.10%)
Mar 31, 2014 5.084 5.087 5.074 5.087 37,405 +0.03(+0.62%)
Mar 28, 2014 5.022 5.066 5.006 5.056 192,534 +0.05(+1.10%)
Mar 27, 2014 4.969 5.037 4.969 5.001 101,707 +0.04(+0.79%)
Mar 26, 2014 5.035 5.087 4.962 4.962 55,113 -0.02(-0.37%)
Mar 25, 2014 5.027 5.027 4.980 4.980 31,735 -0.00(-0.05%)
Mar 24, 2014 5.082 5.082 4.981 4.982 171,146 -0.09(-1.85%)
Mar 21, 2014 5.087 5.108 5.066 5.077 147,727 +0.02(+0.31%)
Mar 20, 2014 5.003 5.074 5.003 5.061 700,254 +0.04(+0.83%)
Mar 19, 2014 5.092 5.105 5.016 5.019 327,909 -0.05(-0.98%)
Mar 18, 2014 5.032 5.079 5.024 5.069 235,827 +0.08(+1.62%)
Mar 17, 2014 4.969 5.014 4.962 4.988 197,905 +0.06(+1.17%)
Mar 14, 2014 4.948 5.006 4.930 4.930 222,927 +0.01(+0.21%)
Mar 13, 2014 5.061 5.061 4.917 4.920 367,429 -0.12(-2.44%)
Mar 12, 2014 5.066 5.071 5.019 5.043 117,880 -0.06(-1.13%)
Mar 11, 2014 5.129 5.160 5.087 5.100 56,421 -0.03(-0.61%)
Mar 10, 2014 5.160 5.178 5.097 5.131 191,593 -0.07(-1.36%)
Mar 07, 2014 5.173 5.210 5.173 5.202 120,929 +0.01(+0.15%)
Mar 06, 2014 5.207 5.212 5.192 5.194 143,584 +0.04(+0.86%)
Mar 05, 2014 5.134 5.165 5.134 5.150 117,724 +0.01(+0.15%)
Mar 04, 2014 5.178 5.226 5.137 5.142 95,716 +0.04(+0.72%)
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.