New Germany Fund (NY: GF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.437	8.437	8.295	8.407	63,337	+0.09(+1.03%)
May 28, 2020	8.378	8.437	8.307	8.321	61,397	-0.13(-1.58%)
May 27, 2020	8.443	8.485	8.422	8.455	171,981	+0.15(+1.78%)
May 26, 2020	8.224	8.372	8.224	8.307	20,034	+0.35(+4.39%)
May 22, 2020	7.993	8.052	7.957	7.957	21,281	-0.07(-0.88%)
May 21, 2020	8.034	8.082	7.996	8.028	30,560	+0.06(+0.77%)
May 20, 2020	8.011	8.099	7.967	7.967	37,517	+0.10(+1.33%)
May 19, 2020	7.869	7.946	7.857	7.863	68,281	-0.10(-1.26%)
May 18, 2020	7.839	7.975	7.839	7.963	89,233	+0.34(+4.50%)
May 15, 2020	7.567	7.644	7.507	7.620	11,654	+0.27(+3.61%)
May 14, 2020	7.282	7.355	7.181	7.355	40,538	-0.06(-0.83%)
May 13, 2020	7.495	7.495	7.394	7.416	32,773	-0.08(-1.05%)
May 12, 2020	7.602	7.638	7.444	7.495	75,223	-0.04(-0.60%)
May 11, 2020	7.534	7.557	7.473	7.540	14,937	-0.06(-0.74%)
May 08, 2020	7.602	7.607	7.571	7.596	13,715	+0.16(+2.19%)
May 07, 2020	7.405	7.447	7.338	7.433	25,481	+0.15(+2.00%)
May 06, 2020	7.377	7.377	7.248	7.287	14,737	+0.05(+0.70%)
May 05, 2020	7.214	7.242	7.153	7.237	26,926	+0.07(+0.94%)
May 04, 2020	7.035	7.186	6.973	7.169	22,918	-0.04(-0.62%)
May 01, 2020	7.248	7.248	7.136	7.214	45,420	-0.10(-1.38%)
Apr 30, 2020	7.321	7.321	7.209	7.315	67,451	-0.15(-1.96%)
Apr 29, 2020	7.248	7.461	7.237	7.461	62,546	+0.31(+4.40%)
Apr 28, 2020	7.270	7.270	7.046	7.147	37,054	-0.01(-0.08%)
Apr 27, 2020	7.192	7.192	7.136	7.153	35,705	-0.05(-0.70%)
Apr 24, 2020	7.063	7.203	6.984	7.203	19,058	+0.21(+3.05%)
Apr 23, 2020	7.018	7.078	6.957	6.990	20,570	-0.02(-0.30%)
Apr 22, 2020	7.074	7.074	6.973	7.011	4,677	+0.11(+1.61%)
Apr 21, 2020	6.883	6.941	6.804	6.900	54,848	-0.10(-1.44%)
Apr 20, 2020	7.029	7.102	7.001	7.001	35,290	-0.27(-3.71%)
Apr 17, 2020	7.179	7.270	7.044	7.270	34,198	+0.33(+4.77%)
Apr 16, 2020	7.113	7.113	6.737	6.939	53,815	-0.02(-0.24%)
Apr 15, 2020	7.046	7.046	6.861	6.956	39,936	-0.33(-4.47%)
Apr 14, 2020	7.023	7.282	7.023	7.282	5,243	+0.39(+5.62%)
Apr 13, 2020	6.911	6.934	6.880	6.894	45,299	-0.17(-2.46%)
Apr 09, 2020	7.001	7.068	7.001	7.068	18,702	+0.21(+3.03%)
Apr 08, 2020	6.776	6.911	6.743	6.861	28,422	+0.06(+0.91%)
Apr 07, 2020	6.889	6.889	6.597	6.799	24,719	+0.16(+2.45%)
Apr 06, 2020	6.560	6.647	6.558	6.636	37,631	+0.30(+4.79%)
Apr 03, 2020	6.275	6.336	5.992	6.333	50,051	-0.08(-1.23%)
Apr 02, 2020	6.254	6.411	6.229	6.411	18,111	+0.15(+2.42%)
Apr 01, 2020	6.389	6.389	6.254	6.260	68,672	-0.26(-3.96%)
Mar 31, 2020	6.546	6.580	6.479	6.518	24,767	-0.03(-0.43%)
Mar 30, 2020	6.440	6.546	6.428	6.546	20,945	+0.02(+0.36%)
Mar 27, 2020	6.338	6.563	6.288	6.523	68,932	-0.06(-0.87%)
Mar 26, 2020	6.221	6.580	6.221	6.580	10,863	+0.32(+5.11%)
Mar 25, 2020	5.760	6.282	5.760	6.260	94,841	+0.39(+6.70%)
Mar 24, 2020	5.620	5.867	5.620	5.867	74,402	+0.49(+9.08%)
Mar 23, 2020	5.502	5.530	5.305	5.378	82,805	-0.02(-0.36%)
Mar 20, 2020	5.418	5.629	5.334	5.398	65,369	+0.09(+1.75%)
Mar 19, 2020	5.221	5.362	5.216	5.305	96,428	-0.03(-0.53%)
Mar 18, 2020	5.339	5.395	5.283	5.334	131,366	-0.34(-5.94%)
Mar 17, 2020	5.614	5.710	5.597	5.670	51,390	+0.14(+2.54%)
Mar 16, 2020	4.665	5.766	4.626	5.530	191,444	-0.79(-12.44%)
Mar 13, 2020	6.770	6.803	6.282	6.316	117,558	+0.02(+0.27%)
Mar 12, 2020	6.737	6.776	6.265	6.299	123,023	-0.86(-12.00%)
Mar 11, 2020	7.298	7.388	7.131	7.158	47,780	-0.42(-5.56%)
Mar 10, 2020	7.590	7.630	7.418	7.579	75,604	+0.18(+2.43%)
Mar 09, 2020	7.214	7.439	6.866	7.400	72,147	-0.58(-7.31%)
Mar 06, 2020	7.927	7.989	7.916	7.983	25,292	-0.07(-0.91%)
Mar 05, 2020	8.000	8.113	8.000	8.056	61,809	-0.19(-2.31%)
Mar 04, 2020	8.056	8.247	8.056	8.247	34,685	+0.30(+3.74%)
Mar 03, 2020	8.028	8.236	7.950	7.950	50,710	-0.02(-0.21%)

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.