Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.723 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2014 6.946 7.060 6.936 7.001 69,897 +0.12(+1.71%)
Oct 30, 2014 6.808 6.908 6.787 6.883 29,376 +0.01(+0.18%)
Oct 29, 2014 6.925 6.951 6.867 6.871 55,384 +0.02(+0.24%)
Oct 28, 2014 6.825 6.913 6.825 6.854 55,961 +0.10(+1.43%)
Oct 27, 2014 6.795 6.854 6.854 6.757 25,102 -0.10(-1.41%)
Oct 24, 2014 6.858 6.871 6.833 6.854 14,647 -0.03(-0.43%)
Oct 23, 2014 6.783 6.900 6.783 6.883 39,035 +0.18(+2.63%)
Oct 22, 2014 6.728 6.764 6.707 6.707 73,921 +0.00(+0.06%)
Oct 21, 2014 6.615 6.711 6.569 6.703 54,238 +0.11(+1.66%)
Oct 20, 2014 6.485 6.616 6.485 6.594 95,926 +0.09(+1.42%)
Oct 17, 2014 6.438 6.527 6.438 6.501 43,767 +0.16(+2.45%)
Oct 16, 2014 6.136 6.420 6.136 6.346 59,904 +0.04(+0.60%)
Oct 15, 2014 6.359 6.410 6.199 6.308 148,692 -0.11(-1.70%)
Oct 14, 2014 6.468 6.468 6.371 6.417 140,408 +0.02(+0.26%)
Oct 13, 2014 6.615 6.644 6.401 6.401 116,633 -0.15(-2.31%)
Oct 10, 2014 6.623 6.650 6.489 6.552 111,234 -0.08(-1.20%)
Oct 09, 2014 6.783 6.783 6.632 6.632 130,237 -0.21(-3.01%)
Oct 08, 2014 6.837 6.837 6.736 6.837 88,995 -0.01(-0.18%)
Oct 07, 2014 6.867 6.917 6.850 6.850 82,331 -0.03(-0.49%)
Oct 06, 2014 6.913 6.956 6.867 6.883 78,764 -0.00(-0.06%)
Oct 03, 2014 6.904 6.904 6.876 6.888 26,717 -0.05(-0.73%)
Oct 02, 2014 6.942 6.967 6.909 6.938 120,964 -0.03(-0.36%)
Oct 01, 2014 6.980 6.984 6.946 6.963 90,794 -0.05(-0.66%)
Sep 30, 2014 6.984 7.022 6.984 7.009 92,702 +0.00(+0.00%)
Sep 29, 2014 7.034 7.039 6.991 7.009 52,580 -0.08(-1.12%)
Sep 26, 2014 7.127 7.127 7.053 7.089 73,196 +0.03(+0.48%)
Sep 25, 2014 7.173 7.198 7.055 7.055 119,506 -0.18(-2.44%)
Sep 24, 2014 7.240 7.253 7.194 7.232 57,197 -0.03(-0.35%)
Sep 23, 2014 7.286 7.286 7.249 7.257 97,522 -0.07(-0.97%)
Sep 22, 2014 7.362 7.400 7.311 7.328 55,001 -0.02(-0.29%)
Sep 19, 2014 7.370 7.370 7.337 7.349 136,051 -0.03(-0.45%)
Sep 18, 2014 7.370 7.387 7.362 7.383 186,675 +0.06(+0.80%)
Sep 17, 2014 7.337 7.340 7.303 7.324 41,380 -0.01(-0.17%)
Sep 16, 2014 7.341 7.341 7.303 7.337 104,484 -0.02(-0.29%)
Sep 15, 2014 7.391 7.446 7.349 7.358 51,634 -0.01(-0.11%)
Sep 12, 2014 7.366 7.404 7.349 7.366 139,996 -0.00(-0.06%)
Sep 11, 2014 7.400 7.400 7.362 7.370 72,205 -0.04(-0.57%)
Sep 10, 2014 7.349 7.412 7.349 7.412 231,346 +0.03(+0.46%)
Sep 09, 2014 7.358 7.379 7.345 7.379 54,145 +0.02(+0.32%)
Sep 08, 2014 7.429 7.429 7.345 7.355 103,367 -0.08(-1.11%)
Sep 05, 2014 7.437 7.450 7.425 7.437 100,377 +0.00(+0.06%)
Sep 04, 2014 7.404 7.437 7.397 7.433 336,917 -0.01(-0.11%)
Sep 03, 2014 7.450 7.463 7.404 7.442 277,939 +0.08(+1.03%)
Sep 02, 2014 7.370 7.380 7.345 7.366 141,035 +0.00(+0.06%)
Aug 29, 2014 7.345 7.362 7.362 7.362 136,520 -0.01(-0.17%)
Aug 28, 2014 7.366 7.374 7.341 7.374 110,398 -0.04(-0.55%)
Aug 27, 2014 7.412 7.429 7.408 7.415 34,823 -0.01(-0.13%)
Aug 26, 2014 7.395 7.446 7.395 7.425 54,322 +0.05(+0.63%)
Aug 25, 2014 7.391 7.421 7.370 7.379 78,419 +0.02(+0.29%)
Aug 22, 2014 7.353 7.362 7.345 7.358 96,736 -0.03(-0.45%)
Aug 21, 2014 7.370 7.404 7.362 7.391 66,828 +0.03(+0.40%)
Aug 20, 2014 7.345 7.374 7.311 7.362 132,384 -0.01(-0.11%)
Aug 19, 2014 7.303 7.395 7.303 7.370 295,432 +0.10(+1.44%)
Aug 18, 2014 7.202 7.270 7.202 7.265 84,530 +0.08(+1.05%)
Aug 15, 2014 7.278 7.328 7.173 7.190 172,556 +0.02(+0.23%)
Aug 14, 2014 7.144 7.230 7.144 7.173 91,235 +0.03(+0.35%)
Aug 13, 2014 7.114 7.177 7.114 7.148 338,556 +0.07(+1.01%)
Aug 12, 2014 7.106 7.106 7.072 7.076 137,799 +0.00(+0.00%)
Aug 11, 2014 7.085 7.128 7.072 7.076 55,804 +0.03(+0.48%)
Aug 08, 2014 6.976 7.060 6.972 7.043 108,892 +0.09(+1.33%)
Aug 07, 2014 7.030 7.030 6.934 6.951 54,908 -0.07(-1.02%)
Aug 06, 2014 6.942 7.039 6.942 7.022 115,356 +0.01(+0.18%)
Aug 05, 2014 7.051 7.051 6.972 7.009 127,881 -0.05(-0.77%)
Aug 04, 2014 7.093 7.114 7.043 7.064 141,354 -0.03(-0.36%)
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.