Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.56 +0.34 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.86 19.93 19.73 19.75 80,525 -0.01(-0.05%)
Mar 30, 2022 19.62 19.86 19.62 19.76 69,055 +0.30(+1.54%)
Mar 29, 2022 19.22 19.47 19.22 19.46 60,403 +0.29(+1.51%)
Mar 28, 2022 18.95 19.20 18.95 19.17 112,722 +0.11(+0.58%)
Mar 25, 2022 19.07 19.07 18.90 19.06 36,413 -0.15(-0.78%)
Mar 24, 2022 19.14 19.21 19.04 19.21 72,493 +0.15(+0.79%)
Mar 23, 2022 19.16 19.16 19.02 19.06 83,703 -0.51(-2.61%)
Mar 22, 2022 19.40 19.57 19.38 19.57 44,420 +0.19(+0.98%)
Mar 21, 2022 19.62 19.62 19.32 19.38 59,818 -0.31(-1.57%)
Mar 18, 2022 19.28 19.70 19.21 19.69 64,902 +0.13(+0.66%)
Mar 17, 2022 19.44 19.67 19.36 19.56 74,459 -0.08(-0.41%)
Mar 16, 2022 19.25 19.64 19.18 19.64 69,459 +0.61(+3.21%)
Mar 15, 2022 18.74 19.05 18.74 19.03 75,819 +0.13(+0.69%)
Mar 14, 2022 19.35 19.35 18.85 18.90 82,006 -0.42(-2.17%)
Mar 11, 2022 19.57 19.70 19.28 19.32 97,943 -0.17(-0.87%)
Mar 10, 2022 19.49 19.59 19.31 19.49 132,622 -0.24(-1.22%)
Mar 09, 2022 19.83 19.97 19.54 19.73 169,290 +0.01(+0.05%)
Mar 08, 2022 19.17 19.89 19.17 19.72 339,929 +0.98(+5.23%)
Mar 07, 2022 18.84 18.90 18.60 18.74 480,692 +0.21(+1.13%)
Mar 04, 2022 18.44 18.55 18.33 18.53 86,044 -0.07(-0.38%)
Mar 03, 2022 19.01 19.01 18.58 18.60 72,428 -0.61(-3.18%)
Mar 02, 2022 19.43 19.47 19.14 19.21 99,808 -0.16(-0.83%)
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.