Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.02 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.44 10.55 10.44 10.48 24,982 +0.09(+0.87%)
Jan 28, 2011 10.50 10.55 10.31 10.39 111,253 -0.16(-1.52%)
Jan 27, 2011 10.58 10.61 10.51 10.55 76,675 +0.00(+0.00%)
Jan 26, 2011 10.57 10.58 10.50 10.55 36,195 -0.04(-0.34%)
Jan 25, 2011 10.56 10.59 10.49 10.59 39,414 -0.05(-0.51%)
Jan 24, 2011 10.58 10.67 10.58 10.64 13,372 +0.12(+1.14%)
Jan 21, 2011 10.59 10.59 10.49 10.52 34,669 +0.08(+0.77%)
Jan 20, 2011 10.41 10.49 10.36 10.44 42,691 +0.01(+0.10%)
Jan 19, 2011 10.52 10.55 10.41 10.43 58,672 -0.11(-1.04%)
Jan 18, 2011 10.38 10.54 10.38 10.54 208,253 +0.10(+0.96%)
Jan 14, 2011 10.34 10.44 10.34 10.44 28,263 +0.14(+1.36%)
Jan 13, 2011 10.25 10.38 10.25 10.30 32,333 +0.03(+0.29%)
Jan 12, 2011 10.12 10.28 10.12 10.27 23,458 +0.29(+2.91%)
Jan 11, 2011 9.950 10.03 9.912 9.980 32,992 +0.06(+0.60%)
Jan 10, 2011 9.940 9.970 9.860 9.920 15,655 -0.03(-0.30%)
Jan 07, 2011 10.10 10.10 9.900 9.950 23,596 -0.18(-1.78%)
Jan 06, 2011 10.34 10.34 10.11 10.13 16,921 -0.17(-1.65%)
Jan 05, 2011 10.23 10.34 10.21 10.30 23,402 -0.08(-0.77%)
Jan 04, 2011 10.45 10.45 10.31 10.38 19,909 -0.02(-0.19%)
Jan 03, 2011 10.35 10.43 10.34 10.40 40,188 +0.15(+1.46%)
Dec 31, 2010 10.13 10.28 10.11 10.25 60,320 +0.12(+1.18%)
Dec 30, 2010 10.16 10.25 10.12 10.13 43,131 -0.06(-0.59%)
Dec 29, 2010 10.14 10.25 10.12 10.19 63,967 +0.17(+1.70%)
Dec 28, 2010 9.920 10.07 9.920 10.02 33,822 -0.03(-0.30%)
Dec 27, 2010 9.810 10.06 9.810 10.05 34,483 +0.01(+0.10%)
Dec 23, 2010 10.09 10.09 10.02 10.04 17,335 -0.06(-0.59%)
Dec 22, 2010 10.08 10.11 10.05 10.10 29,654 -0.06(-0.59%)
Dec 21, 2010 10.09 10.19 10.09 10.16 33,704 +0.15(+1.50%)
Dec 20, 2010 10.20 10.20 9.980 10.01 39,261 -0.15(-1.48%)
Dec 17, 2010 10.21 10.21 10.12 10.16 103,662 -0.07(-0.68%)
Dec 16, 2010 10.15 10.23 10.10 10.23 100,888 +0.11(+1.09%)
Dec 15, 2010 10.16 10.29 10.08 10.12 54,566 -0.12(-1.17%)
Dec 14, 2010 10.27 10.34 10.17 10.24 53,148 +0.02(+0.20%)
Dec 13, 2010 10.19 10.30 10.17 10.22 57,500 +0.17(+1.69%)
Dec 10, 2010 9.990 10.09 9.940 10.05 34,680 +0.15(+1.52%)
Dec 09, 2010 9.890 9.930 9.840 9.900 18,287 +0.06(+0.61%)
Dec 08, 2010 9.870 9.908 9.800 9.840 32,471 +0.03(+0.31%)
Dec 07, 2010 10.05 10.05 9.810 9.810 59,629 +0.03(+0.31%)
Dec 06, 2010 9.730 9.830 9.702 9.780 30,297 -0.01(-0.10%)
Dec 03, 2010 9.710 9.830 9.710 9.790 16,754 +0.08(+0.82%)
Dec 02, 2010 9.580 9.732 9.541 9.710 22,729 +0.10(+1.04%)
Dec 01, 2010 9.510 9.610 9.480 9.610 26,706 +0.24(+2.56%)
Nov 30, 2010 9.300 9.422 9.300 9.370 11,751 -0.10(-1.06%)
Nov 29, 2010 9.420 9.490 9.310 9.470 35,507 -0.12(-1.25%)
Nov 26, 2010 9.630 9.630 9.580 9.590 4,459 -0.12(-1.24%)
Nov 24, 2010 9.670 9.710 9.710 9.710 19,823 +0.05(+0.52%)
Nov 23, 2010 9.820 9.820 9.570 9.660 75,549 -0.28(-2.82%)
Nov 22, 2010 9.910 9.950 9.790 9.940 24,282 -0.11(-1.09%)
Nov 19, 2010 10.01 10.07 9.910 10.05 33,062 +0.05(+0.50%)
Nov 18, 2010 9.971 10.05 9.971 10.00 24,729 +0.16(+1.63%)
Nov 17, 2010 9.840 9.910 9.810 9.840 20,782 +0.05(+0.51%)
Nov 16, 2010 9.980 9.980 9.750 9.790 35,007 -0.23(-2.30%)
Nov 15, 2010 10.08 10.18 10.02 10.02 39,011 -0.09(-0.89%)
Nov 12, 2010 10.22 10.22 10.05 10.11 19,670 -0.08(-0.79%)
Nov 11, 2010 10.25 10.25 10.14 10.19 28,298 -0.17(-1.64%)
Nov 10, 2010 10.42 10.42 10.22 10.36 41,803 +0.02(+0.19%)
Nov 09, 2010 10.50 10.52 10.32 10.34 61,098 -0.17(-1.62%)
Nov 08, 2010 10.58 10.58 10.45 10.51 16,254 -0.10(-0.94%)
Nov 05, 2010 10.62 10.62 10.54 10.61 24,283 -0.13(-1.21%)
Nov 04, 2010 10.71 10.74 10.66 10.74 20,959 +0.08(+0.75%)
Nov 03, 2010 10.59 10.69 10.51 10.66 20,649 +0.05(+0.47%)
Nov 02, 2010 10.52 10.62 10.48 10.61 24,709 +0.27(+2.61%)
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.