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 31, 2017 6.714 6.726 6.698 6.718 39,530 +0.02(+0.24%)
May 30, 2017 6.618 6.702 6.618 6.702 53,256 +0.07(+1.09%)
May 26, 2017 6.550 6.630 6.550 6.630 19,463 -0.02(-0.24%)
May 25, 2017 6.600 6.646 6.600 6.646 50,681 +0.04(+0.67%)
May 24, 2017 6.594 6.604 6.570 6.602 67,508 +0.00(+0.00%)
May 23, 2017 6.602 6.622 6.590 6.602 91,939 -0.00(-0.06%)
May 22, 2017 6.626 6.626 6.602 6.606 48,818 +0.03(+0.43%)
May 19, 2017 6.529 6.578 6.521 6.578 45,957 +0.09(+1.42%)
May 18, 2017 6.481 6.497 6.477 6.485 35,879 -0.04(-0.68%)
May 17, 2017 6.562 6.562 6.497 6.529 46,988 -0.06(-0.85%)
May 16, 2017 6.562 6.586 6.560 6.586 34,741 +0.07(+1.05%)
May 15, 2017 6.517 6.521 6.505 6.517 17,802 +0.06(+0.93%)
May 12, 2017 6.429 6.457 6.429 6.457 67,657 +0.01(+0.19%)
May 11, 2017 6.417 6.445 6.413 6.445 71,671 -0.01(-0.19%)
May 10, 2017 6.473 6.473 6.457 6.457 22,942 -0.02(-0.25%)
May 09, 2017 6.485 6.493 6.473 6.473 31,093 -0.01(-0.12%)
May 08, 2017 6.465 6.491 6.455 6.481 79,892 -0.02(-0.25%)
May 05, 2017 6.489 6.533 6.454 6.497 103,038 +0.07(+1.12%)
May 04, 2017 6.385 6.425 6.385 6.425 118,000 +0.06(+0.95%)
May 03, 2017 6.337 6.373 6.337 6.365 28,157 +0.03(+0.44%)
May 02, 2017 6.369 6.369 6.325 6.337 23,209 +0.01(+0.13%)
May 01, 2017 6.353 6.353 6.293 6.329 61,304 +0.05(+0.77%)
Apr 28, 2017 6.268 6.293 6.264 6.280 23,754 +0.02(+0.32%)
Apr 27, 2017 6.232 6.260 6.212 6.260 25,903 +0.02(+0.32%)
Apr 26, 2017 6.333 6.333 6.220 6.240 129,470 -0.02(-0.26%)
Apr 25, 2017 6.172 6.276 6.168 6.256 124,034 +0.09(+1.43%)
Apr 24, 2017 6.080 6.168 6.028 6.168 90,712 +0.22(+3.71%)
Apr 21, 2017 6.007 6.007 5.947 5.947 59,860 -0.03(-0.47%)
Apr 20, 2017 5.931 5.987 5.931 5.975 45,312 +0.02(+0.38%)
Apr 19, 2017 5.951 5.979 5.903 5.953 24,740 -0.03(-0.45%)
Apr 18, 2017 6.015 6.015 5.979 5.979 55,156 -0.02(-0.28%)
Apr 17, 2017 5.999 6.015 5.996 5.996 7,699 -0.01(-0.19%)
Apr 13, 2017 5.979 6.015 5.979 6.007 44,214 -0.00(-0.07%)
Apr 12, 2017 5.995 6.015 5.990 6.011 55,432 +0.01(+0.20%)
Apr 11, 2017 6.007 6.015 5.979 5.999 107,954 +0.01(+0.20%)
Apr 10, 2017 5.967 6.000 5.967 5.987 57,036 +0.02(+0.34%)
Apr 07, 2017 5.922 5.967 5.922 5.967 35,685 +0.03(+0.54%)
Apr 06, 2017 5.903 5.935 5.899 5.935 28,376 +0.03(+0.47%)
Apr 05, 2017 5.891 5.931 5.891 5.907 21,062 -0.00(-0.07%)
Apr 04, 2017 5.887 5.911 5.887 5.911 8,085 -0.02(-0.34%)
Apr 03, 2017 5.919 5.943 5.892 5.931 46,537 +0.00(+0.00%)
Mar 31, 2017 5.911 5.935 5.903 5.931 36,325 +0.04(+0.75%)
Mar 30, 2017 5.863 5.891 5.853 5.887 45,083 -0.01(-0.20%)
Mar 29, 2017 5.867 5.907 5.867 5.899 92,639 +0.01(+0.14%)
Mar 28, 2017 5.843 5.900 5.843 5.891 41,358 +0.05(+0.82%)
Mar 27, 2017 5.722 5.846 5.722 5.843 15,683 +0.02(+0.34%)
Mar 24, 2017 5.758 5.843 5.758 5.823 84,611 +0.03(+0.49%)
Mar 23, 2017 5.718 5.795 5.716 5.795 119,437 +0.06(+1.12%)
Mar 22, 2017 5.730 5.736 5.708 5.730 65,025 -0.03(-0.56%)
Mar 21, 2017 5.750 5.815 5.750 5.762 129,741 +0.02(+0.42%)
Mar 20, 2017 5.694 5.738 5.694 5.738 58,468 +0.01(+0.21%)
Mar 17, 2017 5.706 5.726 5.682 5.726 231,015 +0.02(+0.28%)
Mar 16, 2017 5.702 5.718 5.694 5.710 139,371 +0.01(+0.15%)
Mar 15, 2017 5.674 5.702 5.666 5.702 33,576 +0.04(+0.70%)
Mar 14, 2017 5.646 5.682 5.646 5.662 16,079 -0.00(-0.07%)
Mar 13, 2017 5.670 5.683 5.662 5.666 21,996 +0.01(+0.14%)
Mar 10, 2017 5.706 5.706 5.658 5.658 45,053 -0.00(-0.07%)
Mar 09, 2017 5.658 5.674 5.654 5.662 22,626 +0.02(+0.28%)
Mar 08, 2017 5.622 5.726 5.622 5.646 78,642 +0.00(+0.00%)
Mar 07, 2017 5.610 5.669 5.610 5.646 26,339 +0.02(+0.36%)
Mar 06, 2017 5.646 5.646 5.614 5.626 27,639 -0.05(-0.85%)
Mar 03, 2017 5.654 5.674 5.654 5.674 25,851 +0.04(+0.64%)
Mar 02, 2017 5.654 5.659 5.638 5.638 21,201 -0.04(-0.78%)
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.