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

New Germany Fund (NY: GF )

8.810 +0.120 (+1.38%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 31, 2017 6.696 6.708 6.680 6.700 39,637 +0.02(+0.24%)
May 30, 2017 6.600 6.684 6.600 6.684 53,401 +0.07(+1.09%)
May 26, 2017 6.532 6.612 6.532 6.612 19,516 -0.02(-0.24%)
May 25, 2017 6.582 6.628 6.582 6.628 50,819 +0.04(+0.67%)
May 24, 2017 6.576 6.586 6.552 6.584 67,691 +0.00(+0.00%)
May 23, 2017 6.584 6.604 6.572 6.584 92,189 -0.00(-0.06%)
May 22, 2017 6.608 6.608 6.584 6.588 48,951 +0.03(+0.43%)
May 19, 2017 6.512 6.560 6.504 6.560 46,082 +0.09(+1.42%)
May 18, 2017 6.464 6.480 6.460 6.468 35,976 -0.04(-0.68%)
May 17, 2017 6.544 6.544 6.480 6.512 47,116 -0.06(-0.85%)
May 16, 2017 6.544 6.568 6.542 6.568 34,835 +0.07(+1.05%)
May 15, 2017 6.500 6.504 6.488 6.500 17,851 +0.06(+0.93%)
May 12, 2017 6.412 6.440 6.412 6.440 67,841 +0.01(+0.19%)
May 11, 2017 6.400 6.428 6.396 6.428 71,866 -0.01(-0.19%)
May 10, 2017 6.455 6.455 6.440 6.440 23,004 -0.02(-0.25%)
May 09, 2017 6.468 6.476 6.456 6.456 31,177 -0.01(-0.12%)
May 08, 2017 6.448 6.473 6.438 6.464 80,109 -0.02(-0.25%)
May 05, 2017 6.472 6.516 6.436 6.480 103,318 +0.07(+1.13%)
May 04, 2017 6.368 6.408 6.368 6.408 118,321 +0.06(+0.95%)
May 03, 2017 6.320 6.356 6.320 6.347 28,233 +0.03(+0.44%)
May 02, 2017 6.352 6.352 6.308 6.320 23,272 +0.01(+0.13%)
May 01, 2017 6.336 6.336 6.276 6.312 61,471 +0.05(+0.77%)
Apr 28, 2017 6.251 6.276 6.247 6.263 23,819 +0.02(+0.32%)
Apr 27, 2017 6.215 6.243 6.195 6.243 25,973 +0.02(+0.32%)
Apr 26, 2017 6.316 6.316 6.203 6.223 129,822 -0.02(-0.26%)
Apr 25, 2017 6.155 6.259 6.151 6.239 124,371 +0.09(+1.43%)
Apr 24, 2017 6.063 6.151 6.011 6.151 90,958 +0.22(+3.71%)
Apr 21, 2017 5.991 5.991 5.931 5.931 60,023 -0.03(-0.47%)
Apr 20, 2017 5.915 5.971 5.915 5.959 45,435 +0.02(+0.38%)
Apr 19, 2017 5.935 5.963 5.887 5.936 24,807 -0.03(-0.45%)
Apr 18, 2017 5.999 5.999 5.963 5.963 55,306 -0.02(-0.28%)
Apr 17, 2017 5.982 5.999 5.980 5.980 7,720 -0.01(-0.19%)
Apr 13, 2017 5.963 5.999 5.963 5.991 44,334 -0.00(-0.07%)
Apr 12, 2017 5.979 5.999 5.974 5.995 55,583 +0.01(+0.20%)
Apr 11, 2017 5.991 5.999 5.963 5.983 108,248 +0.01(+0.20%)
Apr 10, 2017 5.951 5.984 5.951 5.971 57,191 +0.02(+0.34%)
Apr 07, 2017 5.906 5.951 5.906 5.951 35,782 +0.03(+0.54%)
Apr 06, 2017 5.887 5.919 5.883 5.919 28,453 +0.03(+0.47%)
Apr 05, 2017 5.875 5.915 5.875 5.891 21,119 -0.00(-0.07%)
Apr 04, 2017 5.871 5.895 5.871 5.895 8,107 -0.02(-0.34%)
Apr 03, 2017 5.903 5.927 5.876 5.915 46,664 +0.00(+0.00%)
Mar 31, 2017 5.895 5.919 5.887 5.915 36,423 +0.04(+0.75%)
Mar 30, 2017 5.847 5.875 5.837 5.871 45,205 -0.01(-0.20%)
Mar 29, 2017 5.851 5.891 5.851 5.883 92,891 +0.01(+0.14%)
Mar 28, 2017 5.827 5.884 5.827 5.875 41,470 +0.05(+0.82%)
Mar 27, 2017 5.707 5.830 5.707 5.827 15,726 +0.02(+0.34%)
Mar 24, 2017 5.743 5.827 5.743 5.807 84,841 +0.03(+0.49%)
Mar 23, 2017 5.703 5.779 5.701 5.779 119,761 +0.06(+1.12%)
Mar 22, 2017 5.715 5.720 5.692 5.715 65,202 -0.03(-0.56%)
Mar 21, 2017 5.735 5.799 5.735 5.747 130,094 +0.02(+0.42%)
Mar 20, 2017 5.679 5.723 5.679 5.723 58,627 +0.01(+0.21%)
Mar 17, 2017 5.691 5.711 5.667 5.711 231,643 +0.02(+0.28%)
Mar 16, 2017 5.687 5.703 5.679 5.695 139,750 +0.01(+0.15%)
Mar 15, 2017 5.659 5.687 5.651 5.686 33,667 +0.04(+0.70%)
Mar 14, 2017 5.631 5.667 5.631 5.647 16,123 -0.00(-0.07%)
Mar 13, 2017 5.655 5.667 5.647 5.651 22,056 +0.01(+0.14%)
Mar 10, 2017 5.691 5.691 5.643 5.643 45,175 -0.00(-0.07%)
Mar 09, 2017 5.643 5.659 5.639 5.646 22,687 +0.02(+0.28%)
Mar 08, 2017 5.607 5.711 5.607 5.631 78,855 +0.00(+0.00%)
Mar 07, 2017 5.595 5.654 5.595 5.631 26,410 +0.02(+0.36%)
Mar 06, 2017 5.631 5.631 5.599 5.611 27,714 -0.05(-0.85%)
Mar 03, 2017 5.639 5.659 5.639 5.659 25,921 +0.04(+0.64%)
Mar 02, 2017 5.639 5.644 5.623 5.623 21,259 -0.04(-0.78%)
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.