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

New Germany Fund (NY: GF )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2017 7.917 7.937 7.893 7.897 42,319 +0.02(+0.31%)
Nov 29, 2017 7.913 7.913 7.853 7.873 42,886 +0.00(+0.00%)
Nov 28, 2017 7.847 7.877 7.845 7.873 20,208 +0.03(+0.40%)
Nov 27, 2017 7.829 7.846 7.827 7.842 28,638 +0.04(+0.58%)
Nov 24, 2017 7.725 7.818 7.725 7.797 13,533 +0.08(+0.99%)
Nov 22, 2017 7.753 7.753 7.709 7.721 108,268 +0.00(+0.05%)
Nov 21, 2017 7.729 7.729 7.697 7.717 20,652 +0.06(+0.73%)
Nov 20, 2017 7.636 7.661 7.636 7.661 41,974 +0.05(+0.68%)
Nov 17, 2017 7.509 7.614 7.509 7.609 66,148 +0.01(+0.11%)
Nov 16, 2017 7.485 7.609 7.485 7.601 12,899 +0.04(+0.52%)
Nov 15, 2017 7.489 7.565 7.489 7.561 21,711 +0.08(+1.02%)
Nov 14, 2017 7.473 7.485 7.460 7.485 20,737 +0.02(+0.21%)
Nov 13, 2017 7.449 7.469 7.429 7.469 23,197 -0.02(-0.28%)
Nov 10, 2017 7.517 7.517 7.481 7.490 4,299 -0.02(-0.31%)
Nov 09, 2017 7.533 7.537 7.491 7.513 12,108 -0.08(-1.00%)
Nov 08, 2017 7.549 7.597 7.549 7.589 11,356 +0.01(+0.08%)
Nov 07, 2017 7.589 7.589 7.571 7.583 6,761 -0.05(-0.69%)
Nov 06, 2017 7.569 7.637 7.569 7.636 41,150 -0.01(-0.07%)
Nov 03, 2017 7.641 7.669 7.613 7.641 63,529 +0.04(+0.53%)
Nov 02, 2017 7.641 7.645 7.601 7.601 19,301 -0.07(-0.89%)
Nov 01, 2017 7.649 7.685 7.642 7.669 33,797 +0.10(+1.38%)
Oct 31, 2017 7.549 7.565 7.527 7.565 17,551 +0.03(+0.37%)
Oct 30, 2017 7.517 7.537 7.517 7.537 2,841 +0.02(+0.32%)
Oct 27, 2017 7.365 7.513 7.365 7.513 40,563 +0.06(+0.75%)
Oct 26, 2017 7.481 7.481 7.421 7.457 91,752 +0.01(+0.11%)
Oct 25, 2017 7.464 7.464 7.433 7.449 52,831 -0.04(-0.53%)
Oct 24, 2017 7.481 7.501 7.477 7.489 12,392 +0.03(+0.38%)
Oct 23, 2017 7.305 7.461 7.305 7.461 24,830 -0.03(-0.37%)
Oct 20, 2017 7.457 7.489 7.437 7.489 39,432 -0.01(-0.16%)
Oct 19, 2017 7.545 7.545 7.499 7.501 82,771 -0.09(-1.21%)
Oct 18, 2017 7.501 7.613 7.501 7.593 117,314 +0.08(+1.07%)
Oct 17, 2017 7.485 7.501 7.458 7.513 36,269 +0.01(+0.11%)
Oct 16, 2017 7.493 7.509 7.485 7.505 50,636 -0.02(-0.32%)
Oct 13, 2017 7.477 7.533 7.477 7.529 27,062 +0.06(+0.80%)
Oct 12, 2017 7.445 7.477 7.445 7.469 20,702 +0.03(+0.38%)
Oct 11, 2017 7.321 7.457 7.321 7.441 16,997 +0.02(+0.22%)
Oct 10, 2017 7.425 7.425 7.403 7.425 14,537 +0.00(+0.00%)
Oct 09, 2017 7.429 7.429 7.412 7.425 11,126 +0.01(+0.16%)
Oct 06, 2017 7.425 7.445 7.377 7.413 16,083 -0.05(-0.70%)
Oct 05, 2017 7.461 7.477 7.453 7.465 52,309 +0.00(+0.00%)
Oct 04, 2017 7.461 7.478 7.461 7.465 9,503 +0.01(+0.11%)
Oct 03, 2017 7.413 7.457 7.409 7.457 6,549 +0.04(+0.52%)
Oct 02, 2017 7.405 7.442 7.401 7.418 41,338 -0.02(-0.25%)
Sep 29, 2017 7.357 7.445 7.357 7.437 35,035 +0.12(+1.59%)
Sep 28, 2017 7.293 7.321 7.293 7.321 65,663 +0.02(+0.22%)
Sep 27, 2017 7.309 7.309 7.273 7.305 26,972 -0.02(-0.27%)
Sep 26, 2017 7.353 7.353 7.325 7.325 43,550 -0.04(-0.54%)
Sep 25, 2017 7.365 7.395 7.365 7.365 43,400 -0.02(-0.22%)
Sep 22, 2017 7.381 7.389 7.373 7.381 32,513 +0.02(+0.27%)
Sep 21, 2017 7.333 7.396 7.329 7.361 59,963 +0.03(+0.38%)
Sep 20, 2017 7.325 7.349 7.325 7.333 77,577 +0.01(+0.16%)
Sep 19, 2017 7.289 7.321 7.285 7.321 28,740 +0.04(+0.49%)
Sep 18, 2017 7.269 7.285 7.253 7.285 47,563 +0.04(+0.55%)
Sep 15, 2017 7.225 7.245 7.205 7.245 38,776 +0.07(+1.00%)
Sep 14, 2017 7.153 7.205 7.153 7.173 43,550 -0.01(-0.13%)
Sep 13, 2017 7.201 7.201 7.181 7.182 10,317 -0.07(-0.92%)
Sep 12, 2017 7.233 7.253 7.217 7.249 37,497 -0.00(-0.06%)
Sep 11, 2017 7.213 7.253 7.206 7.253 42,042 +0.10(+1.46%)
Sep 08, 2017 7.129 7.149 7.107 7.149 24,975 +0.02(+0.28%)
Sep 07, 2017 7.153 7.159 7.125 7.129 22,997 +0.05(+0.68%)
Sep 06, 2017 7.088 7.088 7.060 7.080 24,023 +0.05(+0.68%)
Sep 05, 2017 7.088 7.088 7.008 7.032 25,991 -0.04(-0.57%)
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.