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

New Germany Fund (NY: GF )

8.816 +0.121 (+1.39%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Feb 28, 2019 7.532 7.543 7.510 7.543 35,679 +0.02(+0.29%)
Feb 27, 2019 7.505 7.532 7.483 7.521 23,238 +0.01(+0.07%)
Feb 26, 2019 7.477 7.538 7.467 7.515 35,914 +0.04(+0.51%)
Feb 25, 2019 7.510 7.537 7.456 7.477 79,533 +0.01(+0.15%)
Feb 22, 2019 7.472 7.499 7.467 7.467 10,880 +0.02(+0.22%)
Feb 21, 2019 7.461 7.511 7.450 7.450 29,381 -0.05(-0.72%)
Feb 20, 2019 7.488 7.537 7.488 7.505 14,465 +0.03(+0.36%)
Feb 19, 2019 7.445 7.477 7.412 7.477 38,492 +0.04(+0.51%)
Feb 15, 2019 7.374 7.472 7.374 7.440 31,535 +0.15(+2.01%)
Feb 14, 2019 7.271 7.309 7.266 7.293 28,376 +0.04(+0.52%)
Feb 13, 2019 7.244 7.255 7.228 7.255 8,416 +0.04(+0.60%)
Feb 12, 2019 7.168 7.229 7.152 7.212 71,765 +0.10(+1.45%)
Feb 11, 2019 7.163 7.163 7.082 7.109 17,016 -0.05(-0.76%)
Feb 08, 2019 7.185 7.185 7.087 7.163 133,889 -0.09(-1.27%)
Feb 07, 2019 7.293 7.293 7.225 7.255 163,999 -0.12(-1.69%)
Feb 06, 2019 7.336 7.396 7.313 7.380 10,622 +0.03(+0.37%)
Feb 05, 2019 7.364 7.380 7.347 7.353 41,017 +0.04(+0.52%)
Feb 04, 2019 7.293 7.331 7.288 7.315 52,233 +0.04(+0.52%)
Feb 01, 2019 7.244 7.385 7.244 7.277 22,130 -0.03(-0.37%)
Jan 31, 2019 7.299 7.374 7.243 7.304 56,346 -0.04(-0.52%)
Jan 30, 2019 7.315 7.361 7.286 7.342 13,715 +0.01(+0.15%)
Jan 29, 2019 7.320 7.331 7.320 7.331 3,657 +0.04(+0.60%)
Jan 28, 2019 7.277 7.342 7.277 7.288 19,131 -0.03(-0.44%)
Jan 25, 2019 7.233 7.364 7.223 7.320 29,138 +0.19(+2.66%)
Jan 24, 2019 7.132 7.244 7.109 7.130 31,144 -0.07(-0.98%)
Jan 23, 2019 7.130 7.225 7.125 7.201 20,752 +0.17(+2.47%)
Jan 22, 2019 7.060 7.060 7.021 7.027 13,724 -0.08(-1.15%)
Jan 18, 2019 7.125 7.171 7.049 7.109 30,429 +0.14(+2.03%)
Jan 17, 2019 6.908 6.972 6.908 6.968 14,982 +0.04(+0.55%)
Jan 16, 2019 6.930 6.941 6.930 6.930 18,729 +0.02(+0.24%)
Jan 15, 2019 6.914 6.924 6.892 6.914 55,097 +0.00(+0.00%)
Jan 14, 2019 6.919 6.992 6.914 6.914 28,614 -0.04(-0.62%)
Jan 11, 2019 6.903 7.038 6.897 6.957 13,093 +0.05(+0.71%)
Jan 10, 2019 6.870 6.967 6.832 6.908 24,906 +0.00(+0.00%)
Jan 09, 2019 6.827 6.912 6.816 6.908 22,683 +0.16(+2.33%)
Jan 08, 2019 6.724 6.794 6.724 6.751 65,340 +0.09(+1.38%)
Jan 07, 2019 6.653 6.670 6.567 6.659 50,721 +0.12(+1.82%)
Jan 04, 2019 6.463 6.599 6.453 6.539 29,691 +0.16(+2.48%)
Jan 03, 2019 6.453 6.453 6.366 6.381 38,665 -0.08(-1.27%)
Jan 02, 2019 6.485 6.485 6.377 6.463 52,388 +0.12(+1.88%)
Dec 31, 2018 6.322 6.393 6.252 6.344 328,637 +0.05(+0.86%)
Dec 28, 2018 6.138 6.317 6.111 6.290 141,450 +0.08(+1.21%)
Dec 27, 2018 6.107 6.215 6.093 6.215 104,477 -0.03(-0.55%)
Dec 26, 2018 5.995 6.262 5.995 6.249 198,280 +0.14(+2.33%)
Dec 24, 2018 6.133 6.163 6.102 6.107 88,976 -0.02(-0.28%)
Dec 21, 2018 6.176 6.241 6.090 6.124 78,085 -0.07(-1.18%)
Dec 20, 2018 6.176 6.266 6.176 6.197 10,039 +0.03(+0.42%)
Dec 19, 2018 6.279 6.292 6.150 6.172 37,075 -0.05(-0.83%)
Dec 18, 2018 6.275 6.357 6.176 6.223 85,037 -0.09(-1.37%)
Dec 17, 2018 6.323 6.377 6.310 6.310 10,660 -0.07(-1.15%)
Dec 14, 2018 6.405 6.422 6.336 6.383 26,414 -0.10(-1.53%)
Dec 13, 2018 6.521 6.530 6.478 6.482 20,434 -0.04(-0.60%)
Dec 12, 2018 6.547 6.548 6.504 6.521 35,771 +0.04(+0.60%)
Dec 11, 2018 6.530 6.560 6.482 6.482 180,222 -0.05(-0.72%)
Dec 10, 2018 6.534 6.585 6.517 6.529 34,939 -0.03(-0.47%)
Dec 07, 2018 6.672 6.689 6.560 6.560 36,378 -0.11(-1.68%)
Dec 06, 2018 6.620 6.711 6.478 6.672 39,513 -0.10(-1.47%)
Dec 04, 2018 6.866 6.871 6.767 6.771 46,573 -0.18(-2.55%)
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.