Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.780 +0.090 (+1.04%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 30, 2014 5.146 5.155 5.146 5.146 34,914 +0.00(+0.00%)
May 29, 2014 5.141 5.174 5.138 5.146 85,074 +0.01(+0.16%)
May 28, 2014 5.119 5.146 5.084 5.138 126,129 +0.05(+1.07%)
May 27, 2014 5.067 5.097 5.032 5.084 585,493 +0.08(+1.52%)
May 23, 2014 4.986 5.008 5.008 5.008 141,833 +0.04(+0.82%)
May 22, 2014 4.953 4.980 4.950 4.967 246,845 +0.01(+0.28%)
May 21, 2014 4.945 4.961 4.929 4.953 168,918 +0.03(+0.61%)
May 20, 2014 4.934 4.937 4.907 4.923 242,289 -0.01(-0.25%)
May 19, 2014 4.937 4.953 4.920 4.935 189,590 -0.02(-0.47%)
May 16, 2014 4.956 4.967 4.926 4.959 106,448 -0.02(-0.33%)
May 15, 2014 4.972 5.010 4.945 4.975 315,734 +0.01(+0.12%)
May 14, 2014 4.974 4.984 4.958 4.969 354,442 -0.01(-0.10%)
May 13, 2014 4.974 4.979 4.969 4.974 138,144 +0.01(+0.26%)
May 12, 2014 4.966 4.979 4.945 4.961 270,626 -0.01(-0.11%)
May 09, 2014 4.974 4.974 4.953 4.966 57,006 -0.00(-0.05%)
May 08, 2014 4.969 5.003 4.958 4.969 190,704 +0.01(+0.21%)
May 07, 2014 4.966 4.984 4.948 4.958 302,100 +0.04(+0.90%)
May 06, 2014 4.928 4.928 4.914 4.914 56,035 -0.03(-0.58%)
May 05, 2014 4.924 4.953 4.906 4.943 148,677 -0.04(-0.73%)
May 02, 2014 4.927 4.979 4.904 4.979 187,405 +0.02(+0.47%)
May 01, 2014 4.943 4.971 4.937 4.956 199,063 +0.01(+0.11%)
Apr 30, 2014 4.945 4.953 4.930 4.951 101,798 +0.02(+0.42%)
Apr 29, 2014 4.930 4.957 4.930 4.930 50,765 +0.02(+0.45%)
Apr 28, 2014 4.922 4.922 4.904 4.908 62,871 +0.02(+0.45%)
Apr 25, 2014 4.906 4.924 4.885 4.885 126,429 -0.06(-1.26%)
Apr 24, 2014 4.943 4.964 4.935 4.948 129,267 +0.01(+0.11%)
Apr 23, 2014 4.927 4.964 4.927 4.943 28,520 +0.00(+0.00%)
Apr 22, 2014 4.924 4.953 4.924 4.943 85,292 +0.05(+0.96%)
Apr 21, 2014 4.864 4.906 4.864 4.896 43,633 +0.03(+0.64%)
Apr 17, 2014 4.833 4.864 4.864 4.864 194,866 +0.06(+1.30%)
Apr 16, 2014 4.778 4.812 4.771 4.802 174,977 +0.04(+0.93%)
Apr 15, 2014 4.854 4.854 4.732 4.758 225,416 -0.14(-2.87%)
Apr 14, 2014 4.945 4.945 4.888 4.898 511,846 -0.04(-0.83%)
Apr 11, 2014 4.930 4.974 4.930 4.940 219,305 -0.03(-0.53%)
Apr 10, 2014 5.005 5.005 4.956 4.966 197,156 -0.03(-0.63%)
Apr 09, 2014 5.005 5.005 4.958 4.997 452,393 -0.01(-0.16%)
Apr 08, 2014 5.031 5.031 4.969 5.005 42,230 -0.02(-0.47%)
Apr 07, 2014 5.010 5.039 4.997 5.029 151,873 -0.02(-0.31%)
Apr 04, 2014 5.097 5.097 5.016 5.044 422,871 -0.02(-0.41%)
Apr 03, 2014 5.065 5.070 5.050 5.065 85,330 -0.00(-0.02%)
Apr 02, 2014 5.104 5.112 5.052 5.066 311,575 -0.01(-0.24%)
Apr 01, 2014 5.091 5.117 5.076 5.078 161,263 +0.01(+0.10%)
Mar 31, 2014 5.070 5.073 5.060 5.073 37,507 +0.03(+0.62%)
Mar 28, 2014 5.008 5.052 4.992 5.042 193,063 +0.05(+1.10%)
Mar 27, 2014 4.956 5.024 4.956 4.987 101,986 +0.04(+0.79%)
Mar 26, 2014 5.021 5.073 4.948 4.948 55,264 -0.02(-0.37%)
Mar 25, 2014 5.013 5.013 4.966 4.966 31,823 -0.00(-0.05%)
Mar 24, 2014 5.068 5.068 4.967 4.969 171,616 -0.09(-1.85%)
Mar 21, 2014 5.073 5.094 5.052 5.063 148,133 +0.02(+0.31%)
Mar 20, 2014 4.990 5.060 4.990 5.047 702,179 +0.04(+0.83%)
Mar 19, 2014 5.078 5.091 5.003 5.005 328,810 -0.05(-0.98%)
Mar 18, 2014 5.018 5.065 5.010 5.055 236,475 +0.08(+1.62%)
Mar 17, 2014 4.956 5.000 4.948 4.974 198,449 +0.06(+1.17%)
Mar 14, 2014 4.935 4.992 4.917 4.917 223,540 +0.01(+0.21%)
Mar 13, 2014 5.047 5.047 4.904 4.906 368,439 -0.12(-2.44%)
Mar 12, 2014 5.052 5.057 5.005 5.029 118,204 -0.06(-1.13%)
Mar 11, 2014 5.115 5.146 5.073 5.086 56,576 -0.03(-0.61%)
Mar 10, 2014 5.146 5.164 5.083 5.117 192,120 -0.07(-1.36%)
Mar 07, 2014 5.159 5.196 5.159 5.188 121,262 +0.01(+0.15%)
Mar 06, 2014 5.193 5.198 5.177 5.180 143,978 +0.04(+0.86%)
Mar 05, 2014 5.120 5.151 5.120 5.136 118,047 +0.01(+0.15%)
Mar 04, 2014 5.164 5.211 5.123 5.128 95,979 +0.04(+0.72%)
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.