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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 7.993 7.993 7.899 7.980 51,864 -0.07(-0.86%)
May 30, 2018 7.971 8.061 7.971 8.049 52,440 +0.17(+2.16%)
May 29, 2018 7.989 7.989 7.833 7.879 156,194 -0.25(-3.11%)
May 25, 2018 8.132 8.132 8.132 0 +0.04(+0.49%)
May 24, 2018 8.105 8.105 8.045 8.092 27,903 -0.07(-0.85%)
May 23, 2018 8.127 8.161 8.118 8.161 63,954 -0.12(-1.41%)
May 22, 2018 8.312 8.312 8.269 8.278 23,853 +0.01(+0.16%)
May 21, 2018 8.334 8.334 8.265 8.265 19,321 -0.00(-0.05%)
May 18, 2018 8.261 8.278 8.226 8.269 80,940 +0.04(+0.44%)
May 17, 2018 8.204 8.233 8.174 8.233 46,951 +0.08(+0.97%)
May 16, 2018 8.112 8.158 8.095 8.154 46,216 +0.02(+0.26%)
May 15, 2018 8.112 8.158 8.112 8.133 24,141 -0.08(-0.99%)
May 14, 2018 8.208 8.216 8.208 8.214 21,935 +0.01(+0.18%)
May 11, 2018 8.233 8.253 8.174 8.199 105,410 -0.02(-0.30%)
May 10, 2018 8.179 8.224 8.179 8.224 19,694 +0.07(+0.82%)
May 09, 2018 8.133 8.159 8.133 8.158 10,737 +0.05(+0.62%)
May 08, 2018 8.066 8.133 8.032 8.108 28,466 -0.05(-0.66%)
May 07, 2018 8.058 8.169 8.058 8.162 19,043 +0.04(+0.51%)
May 04, 2018 8.079 8.121 8.070 8.120 37,927 +0.04(+0.51%)
May 03, 2018 8.066 8.087 8.036 8.079 5,437 +0.06(+0.73%)
May 02, 2018 8.066 8.095 8.016 8.021 130,576 +0.04(+0.47%)
May 01, 2018 8.016 8.016 7.966 7.983 206,662 -0.03(-0.42%)
Apr 30, 2018 8.000 8.025 7.983 8.016 51,401 -0.02(-0.26%)
Apr 27, 2018 8.070 8.070 8.004 8.037 42,855 -0.01(-0.10%)
Apr 26, 2018 8.000 8.054 8.000 8.045 60,672 -0.00(-0.05%)
Apr 25, 2018 8.058 8.066 8.012 8.050 51,983 -0.08(-0.97%)
Apr 24, 2018 8.156 8.158 8.104 8.129 29,742 -0.04(-0.51%)
Apr 23, 2018 8.170 8.174 8.129 8.170 26,199 -0.02(-0.27%)
Apr 20, 2018 8.212 8.216 8.187 8.193 30,853 -0.07(-0.89%)
Apr 19, 2018 8.245 8.266 8.224 8.266 54,992 +0.06(+0.71%)
Apr 18, 2018 8.204 8.262 8.204 8.208 49,997 +0.02(+0.31%)
Apr 17, 2018 8.170 8.197 8.158 8.183 113,877 +0.05(+0.64%)
Apr 16, 2018 8.141 8.141 8.124 8.131 44,309 +0.01(+0.18%)
Apr 13, 2018 8.145 8.145 8.098 8.116 126,004 +0.00(+0.00%)
Apr 12, 2018 8.104 8.131 8.102 8.116 68,326 +0.01(+0.15%)
Apr 11, 2018 8.133 8.133 8.079 8.104 46,276 -0.01(-0.15%)
Apr 10, 2018 8.129 8.220 8.116 8.116 63,112 +0.05(+0.67%)
Apr 09, 2018 8.070 8.104 8.037 8.062 28,302 +0.06(+0.73%)
Apr 06, 2018 8.012 8.051 7.974 8.004 51,672 -0.01(-0.07%)
Apr 05, 2018 8.012 8.012 7.989 8.009 48,569 +0.06(+0.70%)
Apr 04, 2018 7.883 7.954 7.871 7.954 49,543 -0.00(-0.00%)
Apr 03, 2018 8.025 8.025 7.950 7.954 73,855 +0.01(+0.11%)
Apr 02, 2018 8.133 8.133 7.892 7.946 57,783 -0.18(-2.21%)
Mar 29, 2018 8.125 8.125 8.125 0 +0.14(+1.78%)
Mar 28, 2018 8.012 8.019 7.982 7.983 64,757 -0.02(-0.26%)
Mar 27, 2018 8.137 8.139 8.004 8.004 41,105 -0.12(-1.48%)
Mar 26, 2018 8.195 8.195 8.029 8.124 27,425 +0.09(+1.14%)
Mar 23, 2018 8.070 8.075 8.070 8.033 63,627 -0.06(-0.77%)
Mar 22, 2018 8.158 8.158 8.095 8.095 40,947 -0.16(-1.98%)
Mar 21, 2018 8.229 8.259 8.224 8.259 10,920 +0.00(+0.02%)
Mar 20, 2018 8.199 8.258 8.183 8.258 35,682 +0.12(+1.48%)
Mar 19, 2018 8.195 8.208 8.133 8.137 85,656 -0.15(-1.86%)
Mar 16, 2018 8.308 8.310 8.291 8.291 43,696 +0.00(+0.00%)
Mar 15, 2018 8.316 8.316 8.283 8.291 22,252 -0.05(-0.64%)
Mar 14, 2018 8.370 8.378 8.341 8.345 32,014 +0.08(+0.95%)
Mar 13, 2018 8.399 8.399 8.229 8.266 161,586 -0.15(-1.73%)
Mar 12, 2018 8.365 8.416 8.353 8.412 44,148 +0.07(+0.85%)
Mar 09, 2018 8.287 8.341 8.224 8.341 170,254 +0.09(+1.11%)
Mar 08, 2018 8.195 8.260 8.195 8.250 74,100 +0.02(+0.21%)
Mar 07, 2018 8.241 8.233 28,355 +0.13(+1.59%)
Mar 06, 2018 8.170 8.170 8.041 8.104 243,883 +0.02(+0.21%)
Mar 05, 2018 7.933 8.109 7.912 8.087 40,163 +0.08(+0.99%)
Mar 02, 2018 8.045 8.045 7.500 8.008 107,792 -0.06(-0.76%)
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.