Skip to main content

Global Wind Energy First Trust (NY: FAN )

19.04 +0.39 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.85 11.90 11.70 11.86 86,136 -0.05(-0.41%)
Mar 30, 2011 11.84 11.98 11.76 11.91 413,180 +0.07(+0.58%)
Mar 29, 2011 11.76 11.84 11.70 11.84 90,349 +0.10(+0.85%)
Mar 28, 2011 11.72 11.85 11.72 11.74 309,197 +0.22(+1.91%)
Mar 25, 2011 11.52 11.58 11.48 11.52 46,041 -0.05(-0.43%)
Mar 24, 2011 11.45 11.57 11.43 11.57 33,729 +0.15(+1.31%)
Mar 23, 2011 11.30 11.45 11.23 11.42 213,845 +0.10(+0.89%)
Mar 22, 2011 11.38 11.38 11.26 11.32 83,713 -0.02(-0.19%)
Mar 21, 2011 11.33 11.39 11.31 11.34 62,637 +0.09(+0.80%)
Mar 18, 2011 11.28 11.28 11.16 11.25 123,229 +0.25(+2.27%)
Mar 17, 2011 11.00 11.09 10.93 11.00 84,783 +0.31(+2.90%)
Mar 16, 2011 11.00 11.02 10.56 10.69 97,493 -0.30(-2.73%)
Mar 15, 2011 10.89 11.00 10.76 10.99 129,977 +0.23(+2.14%)
Mar 14, 2011 10.62 10.78 10.62 10.76 79,996 +0.32(+3.03%)
Mar 11, 2011 10.29 10.45 10.29 10.44 10,798 +0.07(+0.71%)
Mar 10, 2011 10.42 10.47 10.37 10.37 43,372 -0.25(-2.35%)
Mar 09, 2011 10.57 10.68 10.57 10.62 51,231 +0.13(+1.24%)
Mar 08, 2011 10.34 10.53 10.28 10.49 45,261 +0.15(+1.45%)
Mar 07, 2011 10.45 10.47 10.30 10.34 22,031 -0.05(-0.48%)
Mar 04, 2011 10.49 10.49 10.33 10.39 12,743 -0.02(-0.19%)
Mar 03, 2011 10.41 10.46 10.37 10.41 11,054 +0.06(+0.58%)
Mar 02, 2011 10.36 10.37 10.29 10.35 18,029 +0.01(+0.10%)
Mar 01, 2011 10.50 10.50 10.31 10.34 28,597 -0.18(-1.71%)
Feb 28, 2011 10.56 10.57 10.48 10.52 22,583 +0.11(+1.06%)
Feb 25, 2011 10.35 10.43 10.35 10.41 17,607 +0.11(+1.07%)
Feb 24, 2011 10.29 10.32 10.24 10.30 29,667 +0.08(+0.78%)
Feb 23, 2011 10.30 10.33 10.16 10.22 32,929 -0.04(-0.39%)
Feb 22, 2011 10.35 10.42 10.26 10.26 27,177 -0.28(-2.66%)
Feb 18, 2011 10.51 10.59 10.50 10.54 25,312 +0.04(+0.38%)
Feb 17, 2011 10.43 10.54 10.43 10.50 20,295 +0.00(+0.00%)
Feb 16, 2011 10.40 10.50 10.40 10.50 20,920 +0.10(+0.96%)
Feb 15, 2011 10.44 10.47 10.38 10.40 19,224 -0.12(-1.14%)
Feb 14, 2011 10.52 10.56 10.48 10.52 26,541 -0.03(-0.28%)
Feb 11, 2011 10.48 10.59 10.36 10.55 19,156 -0.04(-0.38%)
Feb 10, 2011 10.47 10.59 10.36 10.59 16,527 -0.11(-1.03%)
Feb 09, 2011 10.61 10.72 10.61 10.70 18,739 +0.08(+0.75%)
Feb 08, 2011 10.57 10.65 10.46 10.62 26,999 +0.04(+0.38%)
Feb 07, 2011 10.57 10.64 10.53 10.58 17,557 +0.07(+0.67%)
Feb 04, 2011 10.52 10.53 10.44 10.51 22,489 -0.02(-0.20%)
Feb 03, 2011 10.53 10.55 10.43 10.53 20,681 -0.14(-1.30%)
Feb 02, 2011 10.66 10.69 10.64 10.67 14,479 +0.00(+0.00%)
Feb 01, 2011 10.53 10.72 10.53 10.67 43,098 +0.19(+1.81%)
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%)
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.