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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2019 7.526 7.656 7.515 7.613 61,043 +0.07(+0.93%)
Feb 28, 2019 7.532 7.543 7.510 7.543 35,679 +0.02(+0.29%)
Feb 27, 2019 7.505 7.532 7.483 7.521 23,238 +0.01(+0.07%)
Feb 26, 2019 7.477 7.538 7.467 7.515 35,914 +0.04(+0.51%)
Feb 25, 2019 7.510 7.537 7.456 7.477 79,533 +0.01(+0.15%)
Feb 22, 2019 7.472 7.499 7.467 7.467 10,880 +0.02(+0.22%)
Feb 21, 2019 7.461 7.511 7.450 7.450 29,381 -0.05(-0.72%)
Feb 20, 2019 7.488 7.537 7.488 7.505 14,465 +0.03(+0.36%)
Feb 19, 2019 7.445 7.477 7.412 7.477 38,492 +0.04(+0.51%)
Feb 15, 2019 7.374 7.472 7.374 7.440 31,535 +0.15(+2.01%)
Feb 14, 2019 7.271 7.309 7.266 7.293 28,376 +0.04(+0.52%)
Feb 13, 2019 7.244 7.255 7.228 7.255 8,416 +0.04(+0.60%)
Feb 12, 2019 7.168 7.229 7.152 7.212 71,765 +0.10(+1.45%)
Feb 11, 2019 7.163 7.163 7.082 7.109 17,016 -0.05(-0.76%)
Feb 08, 2019 7.185 7.185 7.087 7.163 133,889 -0.09(-1.27%)
Feb 07, 2019 7.293 7.293 7.225 7.255 163,999 -0.12(-1.69%)
Feb 06, 2019 7.336 7.396 7.313 7.380 10,622 +0.03(+0.37%)
Feb 05, 2019 7.364 7.380 7.347 7.353 41,017 +0.04(+0.52%)
Feb 04, 2019 7.293 7.331 7.288 7.315 52,233 +0.04(+0.52%)
Feb 01, 2019 7.244 7.385 7.244 7.277 22,130 -0.03(-0.37%)
Jan 31, 2019 7.299 7.374 7.243 7.304 56,346 -0.04(-0.52%)
Jan 30, 2019 7.315 7.361 7.286 7.342 13,715 +0.01(+0.15%)
Jan 29, 2019 7.320 7.331 7.320 7.331 3,657 +0.04(+0.60%)
Jan 28, 2019 7.277 7.342 7.277 7.288 19,131 -0.03(-0.44%)
Jan 25, 2019 7.233 7.364 7.223 7.320 29,138 +0.19(+2.66%)
Jan 24, 2019 7.132 7.244 7.109 7.130 31,144 -0.07(-0.98%)
Jan 23, 2019 7.130 7.225 7.125 7.201 20,752 +0.17(+2.47%)
Jan 22, 2019 7.060 7.060 7.021 7.027 13,724 -0.08(-1.15%)
Jan 18, 2019 7.125 7.171 7.049 7.109 30,429 +0.14(+2.03%)
Jan 17, 2019 6.908 6.972 6.908 6.968 14,982 +0.04(+0.55%)
Jan 16, 2019 6.930 6.941 6.930 6.930 18,729 +0.02(+0.24%)
Jan 15, 2019 6.914 6.924 6.892 6.914 55,097 +0.00(+0.00%)
Jan 14, 2019 6.919 6.992 6.914 6.914 28,614 -0.04(-0.62%)
Jan 11, 2019 6.903 7.038 6.897 6.957 13,093 +0.05(+0.71%)
Jan 10, 2019 6.870 6.967 6.832 6.908 24,906 +0.00(+0.00%)
Jan 09, 2019 6.827 6.912 6.816 6.908 22,683 +0.16(+2.33%)
Jan 08, 2019 6.724 6.794 6.724 6.751 65,340 +0.09(+1.38%)
Jan 07, 2019 6.653 6.670 6.567 6.659 50,721 +0.12(+1.82%)
Jan 04, 2019 6.463 6.599 6.453 6.539 29,691 +0.16(+2.48%)
Jan 03, 2019 6.453 6.453 6.366 6.381 38,665 -0.08(-1.27%)
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.