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 31, 2019 7.442 7.442 7.403 7.403 28,331 -0.14(-1.91%)
May 30, 2019 7.559 7.559 7.548 7.548 6,961 -0.02(-0.22%)
May 29, 2019 7.620 7.620 7.514 7.564 40,750 -0.11(-1.41%)
May 28, 2019 7.719 7.722 7.669 7.672 15,881 -0.04(-0.47%)
May 24, 2019 7.703 7.730 7.697 7.708 9,564 +0.09(+1.16%)
May 23, 2019 7.642 7.664 7.581 7.620 46,231 -0.13(-1.72%)
May 22, 2019 7.730 7.808 7.730 7.753 15,692 -0.01(-0.07%)
May 21, 2019 7.769 7.793 7.753 7.758 24,480 +0.04(+0.56%)
May 20, 2019 7.742 7.786 7.681 7.715 21,974 -0.10(-1.34%)
May 17, 2019 7.796 7.857 7.770 7.819 12,631 -0.07(-0.89%)
May 16, 2019 7.819 7.900 7.814 7.890 13,269 +0.12(+1.54%)
May 15, 2019 7.608 7.808 7.429 7.770 75,748 +0.03(+0.42%)
May 14, 2019 7.726 7.767 7.716 7.738 14,748 +0.09(+1.21%)
May 13, 2019 7.705 7.716 7.646 7.646 19,836 -0.20(-2.49%)
May 10, 2019 7.787 7.846 7.787 7.841 8,483 +0.05(+0.70%)
May 09, 2019 7.759 7.808 7.749 7.787 17,851 -0.08(-1.03%)
May 08, 2019 7.776 7.911 7.776 7.868 40,725 +0.10(+1.26%)
May 07, 2019 7.819 7.841 7.765 7.770 55,564 -0.14(-1.81%)
May 06, 2019 7.857 7.944 7.791 7.913 28,681 -0.10(-1.19%)
May 03, 2019 7.955 8.009 7.955 8.009 16,966 +0.11(+1.37%)
May 02, 2019 8.003 8.014 7.857 7.900 47,150 -0.07(-0.88%)
May 01, 2019 7.976 8.052 7.965 7.971 31,537 -0.02(-0.27%)
Apr 30, 2019 7.938 7.998 7.938 7.993 9,377 +0.02(+0.20%)
Apr 29, 2019 7.938 7.982 7.922 7.976 38,693 +0.07(+0.89%)
Apr 26, 2019 7.917 7.942 7.903 7.906 21,577 -0.02(-0.21%)
Apr 25, 2019 7.917 7.962 7.911 7.922 22,257 -0.02(-0.20%)
Apr 24, 2019 7.917 7.974 7.917 7.938 40,804 -0.01(-0.07%)
Apr 23, 2019 7.936 7.954 7.890 7.944 24,406 -0.03(-0.34%)
Apr 22, 2019 7.992 7.992 7.743 7.971 10,074 +0.01(+0.14%)
Apr 18, 2019 7.982 7.982 7.955 7.960 10,880 -0.01(-0.14%)
Apr 17, 2019 7.971 7.983 7.971 7.971 13,254 +0.05(+0.62%)
Apr 16, 2019 7.933 7.965 7.917 7.922 31,821 +0.03(+0.41%)
Apr 15, 2019 7.911 7.911 7.841 7.890 34,772 -0.01(-0.07%)
Apr 12, 2019 7.862 7.895 7.841 7.895 39,466 +0.07(+0.90%)
Apr 11, 2019 7.787 7.824 7.787 7.824 36,655 +0.04(+0.56%)
Apr 10, 2019 7.765 7.823 7.759 7.781 24,539 +0.02(+0.28%)
Apr 09, 2019 7.835 7.835 7.759 7.759 19,460 -0.08(-1.04%)
Apr 08, 2019 7.846 7.850 7.824 7.841 38,010 +0.03(+0.35%)
Apr 05, 2019 7.824 7.836 7.814 7.814 9,774 -0.03(-0.41%)
Apr 04, 2019 7.862 7.862 7.822 7.846 55,542 +0.04(+0.49%)
Apr 03, 2019 7.700 7.846 7.700 7.808 41,902 +0.11(+1.44%)
Apr 02, 2019 7.678 7.700 7.678 7.697 18,087 +0.06(+0.75%)
Apr 01, 2019 7.624 7.673 7.624 7.640 32,146 +0.06(+0.79%)
Mar 29, 2019 7.546 7.580 7.546 7.580 29,691 +0.05(+0.72%)
Mar 28, 2019 7.488 7.526 7.488 7.526 30,814 -0.02(-0.22%)
Mar 27, 2019 7.543 7.559 7.515 7.543 18,536 +0.02(+0.22%)
Mar 26, 2019 7.543 7.549 7.499 7.526 14,539 +0.05(+0.73%)
Mar 25, 2019 7.446 7.515 7.446 7.472 15,299 +0.02(+0.29%)
Mar 22, 2019 7.586 7.586 7.437 7.450 36,515 -0.16(-2.07%)
Mar 21, 2019 7.640 7.673 7.608 7.608 4,721 -0.07(-0.85%)
Mar 20, 2019 7.651 7.722 7.618 7.673 37,999 -0.01(-0.14%)
Mar 19, 2019 7.678 7.752 7.678 7.684 24,125 +0.07(+0.93%)
Mar 18, 2019 7.591 7.640 7.586 7.613 42,376 +0.01(+0.14%)
Mar 15, 2019 7.575 7.649 7.575 7.602 26,372 +0.08(+1.01%)
Mar 14, 2019 7.499 7.548 7.499 7.526 75,114 -0.02(-0.29%)
Mar 13, 2019 7.472 7.548 7.467 7.548 45,120 +0.11(+1.53%)
Mar 12, 2019 7.407 7.434 7.374 7.434 32,775 +0.06(+0.81%)
Mar 11, 2019 7.445 7.445 7.374 7.374 193,090 -0.05(-0.62%)
Mar 08, 2019 7.385 7.434 7.385 7.421 4,794 -0.02(-0.32%)
Mar 07, 2019 7.537 7.537 7.402 7.445 28,483 -0.12(-1.58%)
Mar 06, 2019 7.597 7.597 7.548 7.564 49,221 -0.03(-0.36%)
Mar 05, 2019 7.624 7.624 7.591 7.591 31,786 -0.02(-0.28%)
Mar 04, 2019 7.667 7.667 7.586 7.613 46,308 +0.00(+0.00%)
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.