Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.97 +0.02 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.770 7.850 7.770 7.830 7,886 +0.05(+0.63%)
Mar 29, 2012 7.780 7.781 7.680 7.781 9,963 -0.07(-0.88%)
Mar 28, 2012 7.910 7.910 7.814 7.850 19,171 -0.10(-1.26%)
Mar 27, 2012 7.990 7.990 7.940 7.950 19,698 -0.12(-1.52%)
Mar 26, 2012 8.010 8.073 8.010 8.073 6,658 +0.07(+0.91%)
Mar 23, 2012 7.960 8.010 7.930 8.000 6,433 +0.11(+1.39%)
Mar 22, 2012 7.900 7.927 7.871 7.890 6,107 -0.12(-1.50%)
Mar 21, 2012 8.000 8.040 7.988 8.010 40,341 -0.07(-0.92%)
Mar 20, 2012 8.050 8.087 7.980 8.084 3,679 -0.11(-1.37%)
Mar 19, 2012 8.160 8.220 8.133 8.196 8,908 +0.03(+0.32%)
Mar 16, 2012 8.140 8.186 8.070 8.170 26,291 +0.10(+1.19%)
Mar 15, 2012 8.040 8.088 7.980 8.074 17,736 +0.10(+1.30%)
Mar 14, 2012 8.060 8.060 7.970 7.970 1,131 -0.12(-1.48%)
Mar 13, 2012 8.010 8.092 8.010 8.090 7,555 +0.10(+1.25%)
Mar 12, 2012 8.010 8.020 7.970 7.990 6,334 +0.00(+0.00%)
Mar 09, 2012 8.030 8.040 7.990 7.990 7,134 -0.05(-0.62%)
Mar 08, 2012 7.990 8.051 7.940 8.040 5,870 +0.13(+1.64%)
Mar 07, 2012 7.870 7.940 7.861 7.910 11,218 +0.08(+1.02%)
Mar 06, 2012 7.990 7.990 7.820 7.830 23,168 -0.32(-3.94%)
Mar 05, 2012 8.200 8.200 8.130 8.151 10,164 -0.07(-0.84%)
Mar 02, 2012 8.230 8.300 8.200 8.220 18,273 -0.05(-0.60%)
Mar 01, 2012 8.220 8.270 8.220 8.270 11,990 +0.00(+0.00%)
Feb 29, 2012 8.320 8.320 8.211 8.270 32,271 -0.05(-0.63%)
Feb 28, 2012 8.300 8.334 8.246 8.322 13,138 +0.01(+0.10%)
Feb 27, 2012 8.300 8.350 8.251 8.314 7,010 -0.17(-1.96%)
Feb 24, 2012 8.440 8.500 8.440 8.480 9,650 +0.04(+0.46%)
Feb 23, 2012 8.410 8.441 8.401 8.441 4,500 -0.01(-0.11%)
Feb 22, 2012 8.490 8.490 8.443 8.450 6,836 -0.10(-1.17%)
Feb 21, 2012 8.550 8.590 8.500 8.550 25,702 +0.08(+0.93%)
Feb 17, 2012 8.420 8.471 8.420 8.471 8,235 +0.05(+0.63%)
Feb 16, 2012 8.240 8.452 8.170 8.418 7,753 +0.12(+1.42%)
Feb 15, 2012 8.360 8.379 8.270 8.300 6,490 -0.05(-0.60%)
Feb 14, 2012 8.370 8.400 8.288 8.350 3,593 -0.06(-0.75%)
Feb 13, 2012 8.460 8.491 8.360 8.413 8,114 +0.05(+0.65%)
Feb 10, 2012 8.400 8.400 8.340 8.359 30,031 -0.21(-2.42%)
Feb 09, 2012 8.560 8.566 8.520 8.566 11,150 +0.04(+0.41%)
Feb 08, 2012 8.580 8.580 8.511 8.531 6,626 -0.06(-0.69%)
Feb 07, 2012 8.530 8.590 8.510 8.590 15,741 +0.04(+0.43%)
Feb 06, 2012 8.540 8.590 8.530 8.553 20,540 -0.11(-1.25%)
Feb 03, 2012 8.530 8.680 8.510 8.662 14,572 +0.28(+3.36%)
Feb 02, 2012 8.360 8.430 8.360 8.380 6,088 +0.00(+0.00%)
Feb 01, 2012 8.370 8.420 8.370 8.380 3,527 +0.17(+2.07%)
Jan 31, 2012 8.270 8.270 8.083 8.210 18,997 +0.09(+1.11%)
Jan 30, 2012 8.100 8.170 8.050 8.120 19,782 -0.17(-2.05%)
Jan 27, 2012 8.190 8.300 8.190 8.290 36,302 +0.09(+1.10%)
Jan 26, 2012 8.280 8.280 8.186 8.200 7,647 -0.02(-0.24%)
Jan 25, 2012 8.050 8.230 8.023 8.220 8,193 +0.10(+1.23%)
Jan 24, 2012 8.060 8.140 8.060 8.120 8,174 -0.10(-1.22%)
Jan 23, 2012 8.200 8.240 8.140 8.220 19,202 +0.10(+1.23%)
Jan 20, 2012 8.100 8.120 8.070 8.120 14,052 -0.03(-0.37%)
Jan 19, 2012 8.100 8.160 8.090 8.150 18,246 +0.11(+1.31%)
Jan 18, 2012 7.940 8.050 7.940 8.045 10,508 +0.11(+1.45%)
Jan 17, 2012 7.930 8.000 7.910 7.930 17,478 +0.08(+1.02%)
Jan 13, 2012 7.830 7.850 7.790 7.850 13,809 -0.10(-1.26%)
Jan 12, 2012 7.950 7.980 7.910 7.950 6,545 +0.00(+0.00%)
Jan 11, 2012 7.890 7.979 7.870 7.950 21,823 +0.02(+0.29%)
Jan 10, 2012 7.950 7.970 7.920 7.927 9,501 +0.09(+1.11%)
Jan 09, 2012 7.870 7.870 7.800 7.840 5,924 +0.05(+0.64%)
Jan 06, 2012 7.900 7.900 7.790 7.790 5,950 -0.10(-1.27%)
Jan 05, 2012 7.850 7.890 7.796 7.890 10,881 -0.08(-1.00%)
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.