Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 8.893 9.053 8.893 8.988 43,424 +0.05(+0.53%)
Jun 29, 2020 8.863 8.970 8.834 8.940 49,565 +0.09(+1.07%)
Jun 26, 2020 8.976 8.976 8.780 8.845 22,632 -0.18(-2.03%)
Jun 25, 2020 8.816 9.029 8.816 9.029 22,595 +0.13(+1.46%)
Jun 24, 2020 8.970 8.970 8.840 8.899 51,494 -0.17(-1.89%)
Jun 23, 2020 9.094 9.121 9.056 9.070 31,239 +0.09(+0.99%)
Jun 22, 2020 8.946 8.985 8.905 8.982 19,702 +0.07(+0.73%)
Jun 19, 2020 8.970 8.970 8.780 8.916 33,611 +0.06(+0.67%)
Jun 18, 2020 8.922 8.922 8.851 8.857 18,568 -0.05(-0.60%)
Jun 17, 2020 8.905 8.946 8.899 8.911 29,093 +0.09(+1.01%)
Jun 16, 2020 8.946 8.970 8.768 8.822 30,474 +0.08(+0.95%)
Jun 15, 2020 8.615 8.757 8.419 8.739 111,491 -0.08(-0.87%)
Jun 12, 2020 8.680 8.958 8.610 8.816 109,954 +0.28(+3.33%)
Jun 11, 2020 8.828 8.828 8.514 8.532 38,565 -0.48(-5.32%)
Jun 10, 2020 9.035 9.118 8.982 9.011 22,019 +0.00(+0.00%)
Jun 09, 2020 9.070 9.070 8.887 9.011 33,498 -0.23(-2.47%)
Jun 08, 2020 9.260 9.319 9.195 9.239 51,134 +0.02(+0.22%)
Jun 05, 2020 9.159 9.227 9.159 9.218 15,876 +0.23(+2.57%)
Jun 04, 2020 8.863 9.047 8.863 8.988 42,802 -0.01(-0.07%)
Jun 03, 2020 8.964 9.005 8.920 8.993 73,167 +0.26(+2.98%)
Jun 02, 2020 8.567 8.792 8.567 8.733 124,888 +0.15(+1.79%)
Jun 01, 2020 8.449 8.579 8.419 8.579 48,146 +0.17(+2.04%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.