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

New Germany Fund (NY: GF )

8.695 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 28, 2018 7.855 7.881 7.846 7.855 34,061 -0.16(-1.94%)
Sep 27, 2018 8.007 8.010 8.007 8.010 1,251 +0.01(+0.11%)
Sep 26, 2018 7.972 8.019 7.972 8.001 7,796 -0.02(-0.22%)
Sep 25, 2018 8.040 8.044 8.019 8.019 15,823 +0.00(+0.05%)
Sep 24, 2018 8.045 8.066 8.014 8.014 31,669 -0.05(-0.59%)
Sep 21, 2018 8.040 8.096 8.040 8.062 9,036 -0.01(-0.16%)
Sep 20, 2018 8.053 8.092 8.053 8.075 22,322 +0.10(+1.30%)
Sep 19, 2018 7.950 7.997 7.950 7.971 13,383 -0.03(-0.38%)
Sep 18, 2018 8.062 8.062 7.998 8.001 31,449 +0.01(+0.16%)
Sep 17, 2018 8.006 8.023 7.988 7.988 14,073 -0.03(-0.38%)
Sep 14, 2018 7.984 8.045 7.984 8.019 41,244 -0.00(-0.05%)
Sep 13, 2018 8.066 8.088 8.023 8.023 34,109 +0.04(+0.54%)
Sep 12, 2018 8.019 8.032 7.967 7.980 53,737 +0.02(+0.27%)
Sep 11, 2018 7.886 7.965 7.886 7.958 13,666 -0.00(-0.05%)
Sep 10, 2018 7.915 7.993 7.915 7.963 7,553 +0.04(+0.54%)
Sep 07, 2018 7.958 7.958 7.872 7.919 53,988 -0.09(-1.08%)
Sep 06, 2018 8.019 8.035 7.984 8.006 12,417 -0.04(-0.48%)
Sep 05, 2018 8.096 8.128 8.045 8.045 20,198 -0.07(-0.85%)
Sep 04, 2018 8.165 8.174 8.068 8.114 119,475 -0.15(-1.78%)
Aug 31, 2018 8.260 8.260 8.260 0 -0.05(-0.57%)
Aug 30, 2018 8.308 8.329 8.308 8.308 35,465 -0.03(-0.41%)
Aug 29, 2018 8.273 8.342 8.273 8.342 18,281 +0.09(+1.05%)
Aug 28, 2018 8.234 8.278 8.234 8.256 20,779 +0.05(+0.58%)
Aug 27, 2018 8.157 8.222 8.157 8.209 23,567 +0.11(+1.39%)
Aug 24, 2018 8.066 8.114 8.066 8.096 22,244 +0.10(+1.30%)
Aug 23, 2018 8.062 8.122 7.993 7.993 26,929 -0.07(-0.86%)
Aug 22, 2018 8.075 8.106 8.062 8.062 14,291 +0.02(+0.21%)
Aug 21, 2018 7.976 8.077 7.976 8.045 28,856 +0.09(+1.08%)
Aug 20, 2018 7.859 7.960 7.859 7.958 18,569 +0.08(+0.99%)
Aug 17, 2018 7.850 7.894 7.816 7.881 17,609 +0.10(+1.33%)
Aug 16, 2018 7.678 7.794 7.678 7.777 30,184 +0.08(+1.01%)
Aug 15, 2018 7.725 7.730 7.695 7.699 36,225 -0.18(-2.30%)
Aug 14, 2018 7.872 7.911 7.872 7.881 13,619 +0.00(+0.00%)
Aug 13, 2018 7.915 7.945 7.881 7.881 29,264 +0.00(+0.05%)
Aug 10, 2018 7.958 7.958 7.872 7.876 36,378 -0.18(-2.25%)
Aug 09, 2018 8.109 8.157 8.058 8.058 14,224 -0.05(-0.59%)
Aug 08, 2018 8.075 8.105 8.069 8.105 20,886 -0.03(-0.42%)
Aug 07, 2018 8.200 8.200 8.122 8.140 34,186 +0.05(+0.64%)
Aug 06, 2018 8.114 8.114 8.062 8.088 22,190 +0.01(+0.16%)
Aug 03, 2018 8.114 8.114 8.058 8.075 7,878 -0.01(-0.16%)
Aug 02, 2018 8.062 8.088 8.041 8.088 35,868 -0.09(-1.11%)
Aug 01, 2018 8.183 8.205 8.152 8.178 42,198 -0.05(-0.58%)
Jul 31, 2018 8.252 8.252 8.188 8.226 42,849 -0.01(-0.16%)
Jul 30, 2018 8.251 8.268 8.239 8.239 53,988 -0.04(-0.47%)
Jul 27, 2018 8.243 8.334 8.243 8.278 54,219 +0.03(+0.31%)
Jul 26, 2018 8.269 8.308 8.239 8.252 42,981 +0.06(+0.68%)
Jul 25, 2018 8.148 8.265 8.109 8.196 59,238 +0.03(+0.37%)
Jul 24, 2018 8.118 8.165 8.118 8.165 40,319 +0.14(+1.72%)
Jul 23, 2018 7.997 8.027 7.997 8.027 8,341 +0.04(+0.49%)
Jul 20, 2018 7.988 8.008 7.976 7.988 17,769 -0.05(-0.59%)
Jul 19, 2018 8.014 8.036 8.010 8.036 13,503 -0.03(-0.43%)
Jul 18, 2018 8.036 8.105 8.036 8.070 37,124 +0.03(+0.38%)
Jul 17, 2018 7.988 8.040 7.979 8.040 33,734 +0.07(+0.84%)
Jul 16, 2018 7.967 7.979 7.958 7.973 23,599 +0.04(+0.46%)
Jul 13, 2018 7.855 7.937 7.855 7.937 70,091 +0.04(+0.49%)
Jul 12, 2018 7.855 7.922 7.855 7.898 12,493 +0.09(+1.22%)
Jul 11, 2018 7.885 7.889 7.803 7.803 48,142 -0.13(-1.63%)
Jul 10, 2018 7.911 7.937 7.876 7.932 165,409 +0.04(+0.55%)
Jul 09, 2018 7.967 7.967 7.881 7.889 101,029 -0.01(-0.16%)
Jul 06, 2018 7.876 7.932 7.876 7.902 99,595 -0.01(-0.16%)
Jul 05, 2018 7.902 7.945 7.902 7.915 62,760 +0.07(+0.88%)
Jul 03, 2018 7.846 7.846 7.846 0 +0.05(+0.61%)
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.