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

New Germany Fund (NY: GF )

8.700 +0.010 (+0.12%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Mar 31, 2014 5.070 5.073 5.060 5.073 37,507 +0.03(+0.62%)
Mar 28, 2014 5.008 5.052 4.992 5.042 193,063 +0.05(+1.10%)
Mar 27, 2014 4.956 5.024 4.956 4.987 101,986 +0.04(+0.79%)
Mar 26, 2014 5.021 5.073 4.948 4.948 55,264 -0.02(-0.37%)
Mar 25, 2014 5.013 5.013 4.966 4.966 31,823 -0.00(-0.05%)
Mar 24, 2014 5.068 5.068 4.967 4.969 171,616 -0.09(-1.85%)
Mar 21, 2014 5.073 5.094 5.052 5.063 148,133 +0.02(+0.31%)
Mar 20, 2014 4.990 5.060 4.990 5.047 702,179 +0.04(+0.83%)
Mar 19, 2014 5.078 5.091 5.003 5.005 328,810 -0.05(-0.98%)
Mar 18, 2014 5.018 5.065 5.010 5.055 236,475 +0.08(+1.62%)
Mar 17, 2014 4.956 5.000 4.948 4.974 198,449 +0.06(+1.17%)
Mar 14, 2014 4.935 4.992 4.917 4.917 223,540 +0.01(+0.21%)
Mar 13, 2014 5.047 5.047 4.904 4.906 368,439 -0.12(-2.44%)
Mar 12, 2014 5.052 5.057 5.005 5.029 118,204 -0.06(-1.13%)
Mar 11, 2014 5.115 5.146 5.073 5.086 56,576 -0.03(-0.61%)
Mar 10, 2014 5.146 5.164 5.083 5.117 192,120 -0.07(-1.36%)
Mar 07, 2014 5.159 5.196 5.159 5.188 121,262 +0.01(+0.15%)
Mar 06, 2014 5.193 5.198 5.177 5.180 143,978 +0.04(+0.86%)
Mar 05, 2014 5.120 5.151 5.120 5.136 118,047 +0.01(+0.15%)
Mar 04, 2014 5.164 5.211 5.123 5.128 95,979 +0.04(+0.72%)
Mar 03, 2014 5.037 5.136 5.010 5.091 337,234 -0.03(-0.66%)
Feb 28, 2014 5.125 5.162 5.117 5.125 183,538 +0.02(+0.31%)
Feb 27, 2014 5.073 5.125 5.063 5.110 124,641 +0.00(+0.00%)
Feb 26, 2014 5.081 5.117 5.050 5.110 304,939 +0.00(+0.05%)
Feb 25, 2014 5.107 5.125 5.068 5.107 238,703 +0.02(+0.31%)
Feb 24, 2014 5.073 5.123 5.068 5.091 446,493 +0.02(+0.36%)
Feb 21, 2014 5.123 5.146 5.060 5.073 369,490 -0.05(-1.02%)
Feb 20, 2014 5.133 5.143 5.099 5.125 31,600 -0.03(-0.51%)
Feb 19, 2014 5.154 5.159 5.141 5.151 39,107 +0.01(+0.25%)
Feb 18, 2014 5.138 5.177 5.112 5.138 288,030 -0.01(-0.15%)
Feb 14, 2014 5.078 5.146 5.146 5.146 75,951 +0.07(+1.28%)
Feb 13, 2014 4.995 5.101 4.987 5.081 131,155 +0.05(+0.93%)
Feb 12, 2014 5.005 5.063 4.977 5.034 206,888 +0.05(+0.94%)
Feb 11, 2014 4.948 4.987 4.930 4.987 377,776 +0.08(+1.70%)
Feb 10, 2014 4.893 4.932 4.893 4.904 445,534 +0.02(+0.32%)
Feb 07, 2014 4.862 4.893 4.862 4.888 96,504 +0.07(+1.35%)
Feb 06, 2014 4.786 4.843 4.786 4.823 176,707 +0.07(+1.48%)
Feb 05, 2014 4.760 4.763 4.698 4.752 241,346 +0.00(+0.00%)
Feb 04, 2014 4.797 4.797 4.711 4.752 116,237 -0.01(-0.16%)
Feb 03, 2014 4.904 4.911 4.755 4.760 106,489 -0.16(-3.34%)
Jan 31, 2014 4.901 4.927 4.862 4.924 153,760 -0.06(-1.15%)
Jan 30, 2014 4.997 5.010 4.956 4.982 42,763 -0.00(-0.05%)
Jan 29, 2014 4.953 4.992 4.953 4.984 150,008 +0.01(+0.26%)
Jan 28, 2014 4.930 4.984 4.930 4.971 324,272 +0.03(+0.69%)
Jan 27, 2014 4.992 4.992 4.930 4.937 147,043 -0.07(-1.41%)
Jan 24, 2014 5.102 5.141 5.005 5.008 326,623 -0.15(-2.83%)
Jan 23, 2014 5.177 5.183 5.120 5.154 184,728 -0.02(-0.35%)
Jan 22, 2014 5.180 5.180 5.149 5.172 368,102 -0.02(-0.30%)
Jan 21, 2014 5.193 5.201 5.159 5.188 297,704 +0.05(+0.96%)
Jan 17, 2014 5.102 5.138 5.138 5.138 599,943 +0.03(+0.51%)
Jan 16, 2014 5.125 5.143 5.086 5.112 198,380 +0.01(+0.20%)
Jan 15, 2014 5.042 5.114 5.042 5.102 54,689 +0.06(+1.17%)
Jan 14, 2014 5.018 5.047 5.010 5.043 186,293 +0.07(+1.33%)
Jan 13, 2014 4.984 5.026 4.966 4.977 330,575 -0.01(-0.10%)
Jan 10, 2014 4.990 4.990 4.945 4.982 135,040 +0.02(+0.31%)
Jan 09, 2014 4.982 4.984 4.961 4.966 170,109 -0.02(-0.42%)
Jan 08, 2014 5.021 5.029 4.961 4.987 112,059 -0.03(-0.57%)
Jan 07, 2014 4.987 5.031 4.987 5.016 86,071 +0.03(+0.63%)
Jan 06, 2014 4.969 5.003 4.969 4.984 258,854 +0.03(+0.53%)
Jan 03, 2014 4.992 5.008 4.948 4.958 152,072 -0.03(-0.68%)
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.