Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.38 +0.04 (+0.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.22 12.22 12.22 0 +0.06(+0.53%)
Mar 28, 2018 12.15 12.22 12.11 12.15 7,359 +0.05(+0.38%)
Mar 27, 2018 12.19 12.25 12.05 12.11 19,822 -0.10(-0.82%)
Mar 26, 2018 12.14 12.21 12.09 12.21 33,559 +0.26(+2.22%)
Mar 23, 2018 12.07 12.11 11.94 11.94 10,875 -0.07(-0.61%)
Mar 22, 2018 12.10 12.13 12.01 12.02 16,177 -0.27(-2.16%)
Mar 21, 2018 12.25 12.30 12.23 12.28 26,699 +0.06(+0.52%)
Mar 20, 2018 12.19 12.23 12.16 12.22 20,500 +0.09(+0.75%)
Mar 19, 2018 12.12 12.14 12.07 12.13 19,693 -0.04(-0.30%)
Mar 16, 2018 12.13 12.18 12.13 12.16 290,235 -0.02(-0.15%)
Mar 15, 2018 12.22 12.22 12.16 12.18 32,231 -0.05(-0.45%)
Mar 14, 2018 12.23 12.24 12.18 12.23 9,671 +0.15(+1.28%)
Mar 13, 2018 12.21 12.23 12.04 12.08 10,932 -0.12(-0.97%)
Mar 12, 2018 12.13 12.20 12.13 12.20 29,592 +0.09(+0.77%)
Mar 09, 2018 12.03 12.11 12.03 12.11 13,301 +0.11(+0.90%)
Mar 08, 2018 11.98 12.04 11.98 12.00 29,531 +0.05(+0.38%)
Mar 07, 2018 11.95 11.88 11.95 19,188 +0.04(+0.31%)
Mar 06, 2018 11.93 11.95 11.92 11.92 9,377 +0.04(+0.31%)
Mar 05, 2018 11.72 11.88 11.72 11.88 16,355 +0.06(+0.47%)
Mar 02, 2018 11.78 11.82 11.72 11.82 12,344 -0.02(-0.16%)
Mar 01, 2018 11.93 11.95 11.79 11.84 42,876 -0.12(-0.99%)
Feb 28, 2018 12.09 12.09 11.96 11.96 30,425 -0.09(-0.72%)
Feb 27, 2018 12.16 12.18 12.05 12.05 39,180 -0.16(-1.31%)
Feb 26, 2018 12.13 12.23 12.09 12.21 50,172 +0.11(+0.90%)
Feb 23, 2018 12.00 12.13 12.00 12.10 24,655 +0.13(+1.10%)
Feb 22, 2018 11.98 12.05 11.95 11.97 25,757 +0.01(+0.10%)
Feb 21, 2018 12.04 12.10 11.95 11.95 12,431 -0.06(-0.52%)
Feb 20, 2018 12.02 12.08 12.02 12.02 19,986 -0.00(-0.04%)
Feb 16, 2018 12.02 12.02 12.02 0 +0.02(+0.19%)
Feb 15, 2018 12.00 12.00 11.94 12.00 9,889 +0.07(+0.57%)
Feb 14, 2018 11.72 11.94 11.71 11.93 44,673 +0.22(+1.87%)
Feb 13, 2018 11.69 11.71 11.67 11.71 22,149 -0.03(-0.27%)
Feb 12, 2018 11.71 11.78 11.62 11.74 19,642 +0.12(+1.02%)
Feb 09, 2018 11.55 11.62 11.32 11.62 34,303 +0.16(+1.43%)
Feb 08, 2018 11.78 11.78 11.46 11.46 23,704 -0.32(-2.71%)
Feb 07, 2018 11.87 11.87 11.76 11.78 144,653 -0.10(-0.84%)
Feb 06, 2018 11.61 11.92 11.58 11.88 48,633 +0.12(+1.01%)
Feb 05, 2018 11.96 12.00 11.66 11.76 104,248 -0.32(-2.64%)
Feb 02, 2018 12.23 12.23 12.07 12.08 48,139 -0.34(-2.75%)
Feb 01, 2018 12.44 12.46 12.40 12.42 27,310 -0.13(-1.05%)
Jan 31, 2018 12.62 12.62 12.51 12.55 36,387 +0.05(+0.37%)
Jan 30, 2018 12.54 12.54 12.47 12.51 46,859 +0.06(+0.47%)
Jan 29, 2018 12.49 12.49 12.43 12.45 16,267 -0.08(-0.62%)
Jan 26, 2018 12.52 12.54 12.50 12.53 25,047 +0.01(+0.07%)
Jan 25, 2018 12.63 12.63 12.51 12.52 90,208 -0.08(-0.65%)
Jan 24, 2018 12.67 12.67 12.56 12.60 70,948 -0.06(-0.50%)
Jan 23, 2018 12.67 12.68 12.64 12.66 154,921 -0.02(-0.14%)
Jan 22, 2018 12.65 12.70 12.65 12.68 79,409 +0.10(+0.80%)
Jan 19, 2018 12.61 12.61 12.56 12.58 17,658 +0.04(+0.29%)
Jan 18, 2018 12.56 12.59 12.54 12.54 32,536 +0.00(+0.00%)
Jan 17, 2018 12.51 12.56 12.48 12.54 18,615 +0.03(+0.22%)
Jan 16, 2018 12.52 12.56 12.48 12.52 60,225 +0.14(+1.10%)
Jan 12, 2018 12.38 12.38 12.38 0 +0.10(+0.78%)
Jan 11, 2018 12.27 12.29 12.26 12.28 47,897 +0.12(+0.99%)
Jan 10, 2018 12.23 12.23 12.16 12.16 70,049 -0.10(-0.80%)
Jan 09, 2018 12.30 12.30 12.23 12.26 40,748 -0.02(-0.15%)
Jan 08, 2018 12.23 12.28 12.23 12.28 37,087 +0.11(+0.90%)
Jan 05, 2018 12.14 12.19 12.14 12.17 148,547 +0.02(+0.19%)
Jan 04, 2018 12.17 12.17 12.14 12.15 59,538 +0.00(+0.04%)
Jan 03, 2018 12.16 12.18 12.11 12.14 115,215 -0.03(-0.22%)
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.