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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 5.411 5.411 5.343 5.397 58,779 -0.04(-0.77%)
May 28, 2015 5.455 5.455 5.415 5.439 20,113 -0.02(-0.44%)
May 27, 2015 5.429 5.501 5.380 5.463 64,380 +0.02(+0.32%)
May 26, 2015 5.488 5.515 5.404 5.446 42,459 -0.12(-2.12%)
May 22, 2015 5.519 5.564 5.564 5.564 61,405 +0.01(+0.25%)
May 21, 2015 5.540 5.562 5.498 5.550 40,582 +0.04(+0.69%)
May 20, 2015 5.491 5.515 5.470 5.512 36,226 +0.00(+0.00%)
May 19, 2015 5.522 5.522 5.488 5.512 71,709 -0.01(-0.19%)
May 18, 2015 5.505 5.533 5.501 5.522 29,901 +0.01(+0.13%)
May 15, 2015 5.491 5.515 5.467 5.515 95,250 -0.01(-0.13%)
May 14, 2015 5.508 5.553 5.463 5.522 62,310 +0.13(+2.38%)
May 13, 2015 5.423 5.433 5.389 5.394 71,172 -0.02(-0.29%)
May 12, 2015 5.389 5.413 5.389 5.410 101,717 -0.02(-0.44%)
May 11, 2015 5.386 5.433 5.379 5.433 108,906 +0.02(+0.31%)
May 08, 2015 5.383 5.420 5.383 5.416 18,141 +0.08(+1.48%)
May 07, 2015 5.322 5.342 5.322 5.338 47,591 -0.00(-0.08%)
May 06, 2015 5.322 5.342 5.265 5.342 83,676 +0.00(+0.06%)
May 05, 2015 5.352 5.369 5.325 5.338 101,301 -0.03(-0.57%)
May 04, 2015 5.406 5.416 5.349 5.369 31,246 +0.00(+0.00%)
May 01, 2015 5.406 5.501 5.352 5.369 74,795 +0.01(+0.19%)
Apr 30, 2015 5.403 5.403 5.338 5.359 44,844 -0.04(-0.75%)
Apr 29, 2015 5.410 5.423 5.369 5.399 37,633 -0.06(-1.06%)
Apr 28, 2015 5.474 5.474 5.435 5.457 99,052 -0.05(-0.92%)
Apr 27, 2015 5.454 5.515 5.454 5.508 96,291 +0.10(+1.88%)
Apr 24, 2015 5.374 5.413 5.374 5.406 45,944 +0.02(+0.31%)
Apr 23, 2015 5.369 5.406 5.277 5.389 107,234 -0.02(-0.44%)
Apr 22, 2015 5.423 5.423 5.376 5.413 29,971 -0.02(-0.31%)
Apr 21, 2015 5.396 5.451 5.389 5.430 37,607 +0.09(+1.78%)
Apr 20, 2015 5.338 5.352 5.308 5.335 59,911 +0.02(+0.35%)
Apr 17, 2015 5.328 5.355 5.305 5.316 93,025 -0.06(-1.17%)
Apr 16, 2015 5.379 5.399 5.378 5.379 67,694 -0.04(-0.81%)
Apr 15, 2015 5.423 5.430 5.396 5.423 146,487 +0.03(+0.57%)
Apr 14, 2015 5.389 5.396 5.368 5.393 49,544 +0.01(+0.13%)
Apr 13, 2015 5.403 5.403 5.371 5.386 39,474 -0.02(-0.38%)
Apr 10, 2015 5.416 5.416 5.380 5.406 72,565 +0.03(+0.54%)
Apr 09, 2015 5.386 5.391 5.372 5.378 22,684 -0.01(-0.15%)
Apr 08, 2015 5.430 5.430 5.377 5.386 71,163 -0.04(-0.81%)
Apr 07, 2015 5.423 5.450 5.413 5.430 214,211 +0.02(+0.44%)
Apr 06, 2015 5.315 5.423 5.315 5.406 85,074 +0.14(+2.57%)
Apr 02, 2015 5.315 5.271 5.271 5.271 52,810 -0.02(-0.32%)
Apr 01, 2015 5.281 5.318 5.264 5.288 136,362 +0.03(+0.65%)
Mar 31, 2015 5.254 5.255 5.227 5.254 133,866 -0.03(-0.58%)
Mar 30, 2015 5.257 5.291 5.257 5.284 61,047 +0.04(+0.78%)
Mar 27, 2015 5.213 5.250 5.213 5.244 124,434 -0.02(-0.45%)
Mar 26, 2015 5.277 5.288 5.233 5.267 39,047 -0.06(-1.08%)
Mar 25, 2015 5.338 5.345 5.305 5.325 59,890 +0.01(+0.12%)
Mar 24, 2015 5.318 5.342 5.305 5.318 123,372 +0.01(+0.26%)
Mar 23, 2015 5.308 5.322 5.288 5.305 158,064 +0.03(+0.51%)
Mar 20, 2015 5.271 5.328 5.271 5.277 88,750 +0.11(+2.10%)
Mar 19, 2015 5.186 5.186 5.152 5.169 40,536 -0.08(-1.55%)
Mar 18, 2015 5.152 5.261 5.145 5.250 97,456 +0.02(+0.45%)
Mar 17, 2015 5.233 5.257 5.189 5.227 177,586 -0.03(-0.64%)
Mar 16, 2015 5.206 5.261 5.206 5.260 239,713 +0.11(+2.14%)
Mar 13, 2015 5.155 5.155 5.122 5.150 139,100 -0.01(-0.10%)
Mar 12, 2015 5.150 5.176 5.145 5.155 60,318 +0.03(+0.58%)
Mar 11, 2015 5.125 5.135 5.108 5.126 174,267 +0.04(+0.83%)
Mar 10, 2015 5.084 5.108 5.064 5.083 112,093 -0.07(-1.34%)
Mar 09, 2015 5.142 5.159 5.108 5.152 187,269 +0.01(+0.20%)
Mar 06, 2015 5.166 5.166 5.137 5.142 88,210 -0.04(-0.85%)
Mar 05, 2015 5.183 5.189 5.174 5.186 42,044 +0.02(+0.33%)
Mar 04, 2015 5.176 5.206 5.137 5.169 109,924 -0.04(-0.72%)
Mar 03, 2015 5.230 5.230 5.198 5.206 131,948 -0.02(-0.39%)
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.