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

New Germany Fund (NY: GF )

8.650 -0.040 (-0.46%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 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, 2015 5.258 5.258 5.241 5.241 30,033 +0.01(+0.26%)
Nov 27, 2015 5.230 5.230 5.199 5.227 7,819 +0.01(+0.20%)
Nov 25, 2015 5.178 5.216 5.216 5.216 13,009 +0.08(+1.48%)
Nov 24, 2015 5.137 5.171 5.120 5.140 20,921 -0.04(-0.73%)
Nov 23, 2015 5.244 5.244 5.178 5.178 49,691 -0.07(-1.25%)
Nov 20, 2015 5.244 5.251 5.227 5.244 64,111 +0.02(+0.33%)
Nov 19, 2015 5.227 5.247 5.227 5.227 29,120 +0.04(+0.87%)
Nov 18, 2015 5.171 5.209 5.164 5.182 85,932 +0.04(+0.74%)
Nov 17, 2015 5.178 5.178 5.130 5.144 37,873 +0.02(+0.40%)
Nov 16, 2015 5.075 5.140 5.075 5.123 62,851 +0.03(+0.54%)
Nov 13, 2015 5.116 5.116 5.088 5.095 20,224 -0.06(-1.14%)
Nov 12, 2015 5.130 5.167 5.130 5.154 20,172 -0.05(-0.93%)
Nov 11, 2015 5.233 5.243 5.203 5.203 15,579 +0.00(+0.07%)
Nov 10, 2015 5.185 5.211 5.176 5.199 34,023 -0.01(-0.15%)
Nov 09, 2015 5.275 5.286 5.126 5.207 90,904 -0.09(-1.62%)
Nov 06, 2015 5.286 5.299 5.267 5.292 15,344 -0.05(-0.91%)
Nov 05, 2015 5.327 5.344 5.289 5.341 25,656 +0.02(+0.32%)
Nov 04, 2015 5.341 5.341 5.223 5.324 48,651 -0.06(-1.09%)
Nov 03, 2015 5.386 5.386 5.355 5.382 38,382 -0.03(-0.51%)
Nov 02, 2015 5.400 5.445 5.398 5.410 24,069 +0.05(+0.90%)
Oct 30, 2015 5.351 5.369 5.324 5.362 40,307 +0.07(+1.31%)
Oct 29, 2015 5.341 5.370 5.292 5.292 38,434 -0.02(-0.39%)
Oct 28, 2015 5.331 5.344 5.292 5.313 27,767 -0.01(-0.19%)
Oct 27, 2015 5.299 5.337 5.275 5.324 33,681 +0.01(+0.20%)
Oct 26, 2015 5.344 5.344 5.299 5.313 21,725 -0.01(-0.13%)
Oct 23, 2015 5.369 5.382 5.289 5.320 47,737 -0.01(-0.26%)
Oct 22, 2015 5.292 5.344 5.292 5.334 31,120 +0.04(+0.78%)
Oct 21, 2015 5.285 5.341 5.279 5.292 32,424 +0.03(+0.59%)
Oct 20, 2015 5.234 5.344 5.234 5.261 28,802 +0.05(+0.93%)
Oct 19, 2015 5.251 5.287 5.213 5.213 20,406 -0.05(-0.92%)
Oct 16, 2015 5.230 5.279 5.230 5.261 32,071 -0.02(-0.46%)
Oct 15, 2015 5.223 5.311 5.223 5.286 23,005 +0.01(+0.20%)
Oct 14, 2015 5.254 5.275 5.198 5.275 11,731 -0.02(-0.33%)
Oct 13, 2015 5.241 5.296 5.241 5.292 30,944 -0.04(-0.78%)
Oct 12, 2015 5.275 5.344 5.252 5.334 64,392 +0.03(+0.59%)
Oct 09, 2015 5.272 5.303 5.247 5.303 44,254 +0.10(+1.93%)
Oct 08, 2015 5.168 5.258 5.168 5.203 34,517 +0.01(+0.13%)
Oct 07, 2015 5.223 5.257 5.189 5.196 70,743 +0.01(+0.13%)
Oct 06, 2015 5.140 5.209 5.130 5.189 29,429 +0.05(+0.94%)
Oct 05, 2015 5.064 5.140 5.036 5.140 38,576 +0.12(+2.48%)
Oct 02, 2015 4.981 5.016 4.940 5.016 27,350 +0.02(+0.35%)
Oct 01, 2015 4.985 5.043 4.867 4.998 88,328 +0.01(+0.28%)
Sep 30, 2015 5.071 5.071 4.971 4.985 40,640 +0.01(+0.28%)
Sep 29, 2015 5.002 5.002 4.950 4.971 12,367 -0.02(-0.35%)
Sep 28, 2015 5.030 5.030 4.988 4.988 8,967 -0.07(-1.30%)
Sep 25, 2015 5.054 5.081 5.036 5.054 21,320 +0.04(+0.90%)
Sep 24, 2015 4.978 5.064 4.947 5.009 94,801 +0.02(+0.35%)
Sep 23, 2015 5.057 5.057 4.981 4.992 27,579 -0.03(-0.62%)
Sep 22, 2015 5.102 5.102 4.998 5.023 39,541 -0.15(-2.94%)
Sep 21, 2015 5.147 5.251 5.147 5.175 77,944 +0.03(+0.67%)
Sep 18, 2015 5.120 5.161 5.120 5.140 110,652 -0.07(-1.26%)
Sep 17, 2015 5.168 5.237 5.168 5.206 78,517 +0.01(+0.27%)
Sep 16, 2015 5.168 5.192 5.168 5.192 4,449 +0.01(+0.20%)
Sep 15, 2015 5.126 5.185 5.126 5.182 17,987 +0.03(+0.60%)
Sep 14, 2015 5.147 5.151 5.126 5.151 4,637 -0.01(-0.23%)
Sep 11, 2015 5.182 5.189 5.140 5.162 36,197 -0.03(-0.51%)
Sep 10, 2015 5.178 5.189 5.178 5.189 8,340 +0.04(+0.81%)
Sep 09, 2015 5.220 5.220 5.140 5.147 25,859 +0.01(+0.13%)
Sep 08, 2015 5.223 5.223 5.123 5.140 54,727 +0.03(+0.61%)
Sep 04, 2015 5.040 5.109 5.109 5.109 30,354 -0.01(-0.14%)
Sep 03, 2015 5.185 5.206 5.109 5.116 43,406 -0.04(-0.74%)
Sep 02, 2015 5.113 5.189 5.075 5.154 60,469 +0.10(+1.92%)
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.