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

New Germany Fund (NY: GF )

8.500 -0.140 (-1.62%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 13, 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 (%)
Feb 28, 2017 5.591 5.641 5.591 5.627 29,919 +0.03(+0.50%)
Feb 27, 2017 5.587 5.607 5.579 5.599 34,109 +0.01(+0.22%)
Feb 24, 2017 5.587 5.603 5.555 5.587 72,877 -0.04(-0.78%)
Feb 23, 2017 5.619 5.631 5.607 5.631 49,233 +0.01(+0.21%)
Feb 22, 2017 5.583 5.619 5.579 5.619 26,925 +0.04(+0.79%)
Feb 21, 2017 5.527 5.587 5.527 5.575 34,566 +0.04(+0.65%)
Feb 17, 2017 5.539 5.539 5.539 0 -0.02(-0.43%)
Feb 16, 2017 5.555 5.575 5.547 5.563 24,767 -0.01(-0.14%)
Feb 15, 2017 5.515 5.571 5.487 5.571 67,312 +0.01(+0.22%)
Feb 14, 2017 5.547 5.559 5.543 5.559 46,656 +0.02(+0.36%)
Feb 13, 2017 5.539 5.559 5.535 5.539 87,617 +0.02(+0.29%)
Feb 10, 2017 5.515 5.523 5.487 5.523 7,423 +0.02(+0.36%)
Feb 09, 2017 5.495 5.506 5.487 5.503 25,427 +0.04(+0.66%)
Feb 08, 2017 5.455 5.487 5.451 5.467 8,529 +0.00(+0.00%)
Feb 07, 2017 5.447 5.467 5.439 5.467 27,142 +0.01(+0.22%)
Feb 06, 2017 5.483 5.483 5.455 5.455 34,241 -0.09(-1.66%)
Feb 03, 2017 5.527 5.547 5.521 5.547 87,735 +0.04(+0.73%)
Feb 02, 2017 5.515 5.527 5.500 5.507 23,012 -0.02(-0.36%)
Feb 01, 2017 5.543 5.543 5.519 5.527 22,925 +0.02(+0.44%)
Jan 31, 2017 5.487 5.511 5.487 5.503 59,915 -0.01(-0.22%)
Jan 30, 2017 5.503 5.523 5.474 5.515 52,799 -0.03(-0.51%)
Jan 27, 2017 5.527 5.543 5.519 5.543 38,838 +0.00(+0.00%)
Jan 26, 2017 5.535 5.543 5.523 5.543 36,998 -0.03(-0.50%)
Jan 25, 2017 5.543 5.582 5.503 5.571 37,575 +0.09(+1.68%)
Jan 24, 2017 5.475 5.483 5.475 5.479 30,386 +0.03(+0.51%)
Jan 23, 2017 5.439 5.455 5.430 5.451 23,399 +0.00(+0.07%)
Jan 20, 2017 5.394 5.459 5.394 5.447 19,276 +0.03(+0.52%)
Jan 19, 2017 5.410 5.418 5.410 5.418 18,755 +0.01(+0.15%)
Jan 18, 2017 5.406 5.422 5.400 5.410 60,754 +0.02(+0.30%)
Jan 17, 2017 5.394 5.396 5.382 5.394 28,258 +0.00(+0.00%)
Jan 13, 2017 5.394 5.394 5.394 0 +0.06(+1.13%)
Jan 12, 2017 5.354 5.358 5.322 5.334 76,186 -0.02(-0.30%)
Jan 11, 2017 5.326 5.358 5.310 5.350 36,436 +0.03(+0.60%)
Jan 10, 2017 5.322 5.326 5.318 5.318 37,510 +0.01(+0.23%)
Jan 09, 2017 5.278 5.308 5.274 5.306 35,829 -0.01(-0.15%)
Jan 06, 2017 5.286 5.314 5.278 5.314 49,513 +0.02(+0.38%)
Jan 05, 2017 5.258 5.310 5.258 5.294 37,300 +0.03(+0.61%)
Jan 04, 2017 5.258 5.266 5.242 5.262 41,565 +0.02(+0.46%)
Jan 03, 2017 5.258 5.258 5.230 5.238 82,081 +0.00(+0.08%)
Dec 30, 2016 5.234 5.234 5.234 0 +0.04(+0.77%)
Dec 29, 2016 5.174 5.199 5.174 5.194 90,029 +0.03(+0.54%)
Dec 28, 2016 5.170 5.178 5.114 5.166 169,644 +0.03(+0.59%)
Dec 27, 2016 5.177 5.177 5.134 5.136 103,108 +0.00(+0.00%)
Dec 23, 2016 5.136 5.136 5.136 0 +0.04(+0.74%)
Dec 22, 2016 5.094 5.098 5.083 5.098 45,727 +0.02(+0.45%)
Dec 21, 2016 5.057 5.094 5.057 5.075 48,236 +0.01(+0.29%)
Dec 20, 2016 5.064 5.072 5.053 5.061 113,400 +0.01(+0.23%)
Dec 19, 2016 5.075 5.079 5.049 5.049 50,143 -0.02(-0.45%)
Dec 16, 2016 5.098 5.098 5.068 5.072 52,437 -0.00(-0.07%)
Dec 15, 2016 5.064 5.079 5.045 5.075 117,519 +0.01(+0.22%)
Dec 14, 2016 5.083 5.098 5.060 5.064 88,933 -0.03(-0.52%)
Dec 13, 2016 5.057 5.104 5.057 5.091 152,312 +0.06(+1.10%)
Dec 12, 2016 5.038 5.040 5.034 5.035 51,715 -0.00(-0.05%)
Dec 09, 2016 5.026 5.042 5.026 5.038 81,518 +0.00(+0.07%)
Dec 08, 2016 5.049 5.049 5.026 5.034 101,140 +0.01(+0.15%)
Dec 07, 2016 4.977 5.042 4.959 5.026 477,557 +0.11(+2.22%)
Dec 06, 2016 4.925 4.947 4.917 4.917 551,680 +0.01(+0.23%)
Dec 05, 2016 4.932 4.947 4.902 4.906 257,972 +0.02(+0.31%)
Dec 02, 2016 4.888 4.917 4.853 4.891 98,602 -0.02(-0.38%)
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.