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 29, 2020 8.437 8.437 8.295 8.407 63,339 +0.09(+1.03%)
May 28, 2020 8.377 8.437 8.306 8.321 61,398 -0.13(-1.58%)
May 27, 2020 8.443 8.485 8.422 8.454 171,986 +0.15(+1.78%)
May 26, 2020 8.224 8.372 8.224 8.306 20,035 +0.35(+4.39%)
May 22, 2020 7.993 8.052 7.957 7.957 21,282 -0.07(-0.88%)
May 21, 2020 8.034 8.081 7.996 8.028 30,561 +0.06(+0.77%)
May 20, 2020 8.010 8.099 7.967 7.967 37,519 +0.10(+1.33%)
May 19, 2020 7.868 7.945 7.856 7.862 68,283 -0.10(-1.26%)
May 18, 2020 7.839 7.975 7.839 7.963 89,236 +0.34(+4.50%)
May 15, 2020 7.566 7.643 7.507 7.620 11,654 +0.27(+3.61%)
May 14, 2020 7.281 7.354 7.180 7.354 40,539 -0.06(-0.83%)
May 13, 2020 7.495 7.495 7.394 7.416 32,774 -0.08(-1.05%)
May 12, 2020 7.601 7.638 7.444 7.495 75,225 -0.04(-0.60%)
May 11, 2020 7.534 7.557 7.472 7.540 14,937 -0.06(-0.74%)
May 08, 2020 7.601 7.607 7.571 7.596 13,715 +0.16(+2.19%)
May 07, 2020 7.405 7.447 7.338 7.433 25,482 +0.15(+2.00%)
May 06, 2020 7.377 7.377 7.248 7.287 14,738 +0.05(+0.70%)
May 05, 2020 7.214 7.242 7.152 7.237 26,927 +0.07(+0.94%)
May 04, 2020 7.034 7.186 6.973 7.169 22,919 -0.04(-0.62%)
May 01, 2020 7.248 7.248 7.135 7.214 45,421 -0.10(-1.38%)
Apr 30, 2020 7.321 7.321 7.208 7.315 67,454 -0.15(-1.96%)
Apr 29, 2020 7.248 7.461 7.237 7.461 62,548 +0.31(+4.40%)
Apr 28, 2020 7.270 7.270 7.046 7.147 37,055 -0.01(-0.08%)
Apr 27, 2020 7.192 7.192 7.135 7.152 35,706 -0.05(-0.70%)
Apr 24, 2020 7.062 7.203 6.984 7.203 19,059 +0.21(+3.05%)
Apr 23, 2020 7.018 7.078 6.957 6.989 20,571 -0.02(-0.30%)
Apr 22, 2020 7.074 7.074 6.973 7.011 4,677 +0.11(+1.61%)
Apr 21, 2020 6.883 6.940 6.804 6.900 54,849 -0.10(-1.44%)
Apr 20, 2020 7.029 7.102 7.001 7.001 35,291 -0.27(-3.71%)
Apr 17, 2020 7.178 7.270 7.044 7.270 34,199 +0.33(+4.77%)
Apr 16, 2020 7.113 7.113 6.737 6.939 53,816 -0.02(-0.24%)
Apr 15, 2020 7.046 7.046 6.860 6.956 39,937 -0.33(-4.47%)
Apr 14, 2020 7.023 7.281 7.023 7.281 5,243 +0.39(+5.62%)
Apr 13, 2020 6.911 6.933 6.880 6.894 45,300 -0.17(-2.46%)
Apr 09, 2020 7.001 7.068 7.001 7.068 18,703 +0.21(+3.03%)
Apr 08, 2020 6.776 6.911 6.742 6.860 28,423 +0.06(+0.91%)
Apr 07, 2020 6.888 6.888 6.596 6.799 24,720 +0.16(+2.45%)
Apr 06, 2020 6.560 6.647 6.558 6.636 37,632 +0.30(+4.79%)
Apr 03, 2020 6.275 6.336 5.992 6.333 50,053 -0.08(-1.23%)
Apr 02, 2020 6.254 6.411 6.229 6.411 18,111 +0.15(+2.42%)
Apr 01, 2020 6.389 6.389 6.254 6.260 68,674 -0.26(-3.96%)
Mar 31, 2020 6.546 6.580 6.479 6.518 24,768 -0.03(-0.43%)
Mar 30, 2020 6.439 6.546 6.428 6.546 20,945 +0.02(+0.36%)
Mar 27, 2020 6.338 6.563 6.288 6.523 68,934 -0.06(-0.87%)
Mar 26, 2020 6.220 6.580 6.220 6.580 10,863 +0.32(+5.11%)
Mar 25, 2020 5.760 6.282 5.760 6.260 94,844 +0.39(+6.70%)
Mar 24, 2020 5.620 5.867 5.620 5.867 74,404 +0.49(+9.08%)
Mar 23, 2020 5.502 5.530 5.305 5.378 82,808 -0.02(-0.36%)
Mar 20, 2020 5.418 5.629 5.333 5.398 65,371 +0.09(+1.75%)
Mar 19, 2020 5.221 5.361 5.215 5.305 96,431 -0.03(-0.53%)
Mar 18, 2020 5.339 5.395 5.283 5.333 131,370 -0.34(-5.94%)
Mar 17, 2020 5.614 5.709 5.597 5.670 51,392 +0.14(+2.54%)
Mar 16, 2020 4.665 5.766 4.626 5.530 191,450 -0.79(-12.44%)
Mar 13, 2020 6.770 6.803 6.282 6.316 117,562 +0.02(+0.27%)
Mar 12, 2020 6.737 6.776 6.265 6.299 123,027 -0.86(-12.00%)
Mar 11, 2020 7.298 7.388 7.130 7.158 47,781 -0.42(-5.56%)
Mar 10, 2020 7.590 7.629 7.417 7.579 75,606 +0.18(+2.43%)
Mar 09, 2020 7.214 7.439 6.866 7.399 72,149 -0.58(-7.31%)
Mar 06, 2020 7.927 7.989 7.916 7.983 25,293 -0.07(-0.91%)
Mar 05, 2020 8.000 8.112 8.000 8.056 61,811 -0.19(-2.31%)
Mar 04, 2020 8.056 8.247 8.056 8.247 34,686 +0.30(+3.74%)
Mar 03, 2020 8.028 8.236 7.949 7.949 50,712 -0.02(-0.21%)
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.