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

New Germany Fund (NY: GF )

8.300 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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, 2016 5.925 5.956 5.916 5.916 29,521 -0.01(-0.16%)
May 27, 2016 5.959 5.925 5.925 5.925 11,844 +0.00(+0.00%)
May 26, 2016 5.934 5.969 5.903 5.925 47,689 +0.02(+0.36%)
May 25, 2016 5.878 5.934 5.869 5.903 40,223 +0.03(+0.44%)
May 24, 2016 5.792 5.899 5.792 5.878 26,091 +0.06(+1.08%)
May 23, 2016 5.809 5.835 5.796 5.815 25,023 -0.01(-0.20%)
May 20, 2016 5.826 5.835 5.826 5.826 11,883 +0.02(+0.30%)
May 19, 2016 5.809 5.809 5.792 5.809 16,990 -0.05(-0.88%)
May 18, 2016 5.880 5.895 5.860 5.860 30,237 -0.02(-0.42%)
May 17, 2016 5.899 5.955 5.852 5.885 55,049 -0.16(-2.60%)
May 16, 2016 6.011 6.054 5.990 6.042 49,050 +0.02(+0.30%)
May 13, 2016 6.007 6.024 6.007 6.024 23,520 -0.02(-0.36%)
May 12, 2016 6.041 6.054 6.028 6.046 29,644 +0.01(+0.24%)
May 11, 2016 6.033 6.033 6.028 6.031 7,561 -0.03(-0.44%)
May 10, 2016 6.046 6.059 6.037 6.058 44,134 +0.02(+0.35%)
May 09, 2016 6.059 6.066 6.003 6.037 42,608 +0.01(+0.14%)
May 06, 2016 6.020 6.028 6.020 6.028 10,678 +0.04(+0.60%)
May 05, 2016 5.985 6.007 5.985 5.992 16,709 -0.03(-0.53%)
May 04, 2016 6.020 6.037 5.942 6.024 43,458 -0.03(-0.57%)
May 03, 2016 6.054 6.080 6.018 6.059 36,730 -0.06(-1.05%)
May 02, 2016 6.106 6.123 6.102 6.123 18,281 +0.07(+1.14%)
Apr 29, 2016 6.067 6.067 6.046 6.054 23,557 -0.03(-0.42%)
Apr 28, 2016 6.071 6.136 6.067 6.080 53,822 -0.02(-0.35%)
Apr 27, 2016 6.054 6.107 6.054 6.102 16,465 +0.03(+0.57%)
Apr 26, 2016 6.067 6.067 6.022 6.067 54,682 +0.02(+0.28%)
Apr 25, 2016 6.033 6.050 6.020 6.050 51,022 -0.04(-0.71%)
Apr 22, 2016 6.140 6.140 6.080 6.093 24,245 -0.07(-1.19%)
Apr 21, 2016 6.205 6.205 6.154 6.166 37,970 -0.07(-1.11%)
Apr 20, 2016 6.231 6.269 6.231 6.235 33,307 -0.02(-0.28%)
Apr 19, 2016 6.175 6.284 6.175 6.252 53,936 +0.11(+1.82%)
Apr 18, 2016 6.127 6.145 6.093 6.140 46,533 +0.02(+0.28%)
Apr 15, 2016 6.110 6.153 6.110 6.123 28,430 -0.03(-0.56%)
Apr 14, 2016 6.196 6.196 6.158 6.158 66,858 -0.02(-0.28%)
Apr 13, 2016 6.183 6.201 6.175 6.175 68,911 +0.03(+0.56%)
Apr 12, 2016 6.097 6.165 6.070 6.140 57,619 +0.06(+1.06%)
Apr 11, 2016 6.067 6.089 6.067 6.076 55,553 +0.05(+0.86%)
Apr 08, 2016 5.968 6.028 5.968 6.024 32,701 +0.12(+2.04%)
Apr 07, 2016 5.951 5.951 5.903 5.903 35,197 -0.06(-1.08%)
Apr 06, 2016 5.908 5.968 5.908 5.968 64,498 +0.07(+1.17%)
Apr 05, 2016 5.938 5.938 5.899 5.899 105,437 -0.12(-2.07%)
Apr 04, 2016 6.054 6.071 6.024 6.024 257,593 -0.03(-0.43%)
Apr 01, 2016 5.981 6.050 5.959 6.050 52,218 -0.02(-0.28%)
Mar 31, 2016 5.994 6.088 5.994 6.067 24,066 +0.03(+0.43%)
Mar 30, 2016 6.011 6.080 5.994 6.041 60,755 +0.10(+1.67%)
Mar 29, 2016 5.899 5.942 5.899 5.942 2,814 +0.06(+1.02%)
Mar 28, 2016 5.899 5.916 5.882 5.882 23,021 +0.00(+0.07%)
Mar 24, 2016 5.873 5.878 5.878 5.878 32,745 -0.06(-1.09%)
Mar 23, 2016 5.947 5.955 5.942 5.942 22,004 -0.00(-0.07%)
Mar 22, 2016 5.865 5.948 5.865 5.947 18,757 +0.00(+0.04%)
Mar 21, 2016 5.925 5.959 5.925 5.944 9,732 +0.01(+0.25%)
Mar 18, 2016 5.942 5.948 5.921 5.929 37,696 -0.01(-0.21%)
Mar 17, 2016 5.921 5.942 5.912 5.942 52,294 -0.00(-0.08%)
Mar 16, 2016 5.869 5.947 5.869 5.947 10,469 +0.06(+1.02%)
Mar 15, 2016 5.891 5.903 5.878 5.886 15,023 -0.05(-0.80%)
Mar 14, 2016 5.903 5.934 5.860 5.934 9,763 +0.05(+0.88%)
Mar 11, 2016 5.817 5.882 5.817 5.882 21,755 +0.14(+2.39%)
Mar 10, 2016 5.830 5.839 5.718 5.745 31,182 -0.03(-0.44%)
Mar 09, 2016 5.766 5.771 5.757 5.770 11,716 +0.00(+0.00%)
Mar 08, 2016 5.761 5.790 5.757 5.770 15,752 -0.03(-0.59%)
Mar 07, 2016 5.782 5.826 5.774 5.804 57,838 -0.05(-0.81%)
Mar 04, 2016 5.817 5.878 5.783 5.852 34,445 +0.07(+1.27%)
Mar 03, 2016 5.727 5.809 5.727 5.779 19,421 +0.00(+0.00%)
Mar 02, 2016 5.744 5.779 5.744 5.779 19,800 +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.