Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.51 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.734 8.201 7.734 8.102 24,057 +0.29(+3.74%)
Mar 30, 2009 7.879 7.887 7.718 7.810 65,545 -0.48(-5.75%)
Mar 26, 2009 8.193 8.400 8.048 8.287 85,218 +0.15(+1.90%)
Mar 25, 2009 8.025 8.155 7.871 8.132 52,541 +0.20(+2.51%)
Mar 24, 2009 8.055 8.224 7.914 7.933 40,970 -0.11(-1.43%)
Mar 23, 2009 7.963 8.170 7.910 8.048 43,224 +0.45(+5.86%)
Mar 20, 2009 7.856 7.933 7.534 7.602 56,563 -0.29(-3.70%)
Mar 19, 2009 7.971 7.994 7.856 7.894 81,299 +0.08(+0.98%)
Mar 18, 2009 7.611 7.818 7.312 7.818 43,641 +0.25(+3.34%)
Mar 17, 2009 7.465 7.580 7.396 7.565 35,233 +0.19(+2.60%)
Mar 16, 2009 7.473 7.603 7.324 7.373 61,107 +0.05(+0.73%)
Mar 13, 2009 7.442 7.442 7.220 7.320 0 -0.04(-0.52%)
Mar 12, 2009 6.959 7.427 6.959 7.358 105,565 +0.20(+2.78%)
Mar 11, 2009 7.312 7.312 7.026 7.159 24,283 +0.01(+0.11%)
Mar 10, 2009 6.798 7.197 6.798 7.151 63,410 +0.55(+8.36%)
Mar 09, 2009 6.599 6.893 6.592 6.599 76,279 -0.39(-5.59%)
Mar 06, 2009 6.952 7.128 6.814 6.990 0 +0.07(+1.01%)
Mar 05, 2009 7.097 7.242 6.906 6.920 58,484 -0.51(-6.82%)
Mar 04, 2009 7.166 7.483 7.113 7.427 53,846 +0.38(+5.44%)
Mar 02, 2009 7.504 7.504 6.975 7.044 112,737 -0.57(-7.54%)
Feb 27, 2009 7.665 7.803 7.458 7.618 0 -0.06(-0.80%)
Feb 26, 2009 7.917 7.917 7.665 7.680 25,299 +0.01(+0.10%)
Feb 25, 2009 8.178 8.178 7.619 7.672 67,756 -0.35(-4.39%)
Feb 24, 2009 7.550 8.025 7.550 8.025 113,867 +0.28(+3.56%)
Feb 23, 2009 7.902 8.117 7.665 7.749 68,088 -0.25(-3.07%)
Feb 20, 2009 7.894 8.170 7.772 7.994 81,117 -0.21(-2.52%)
Feb 19, 2009 8.423 8.431 8.055 8.201 43,329 +0.07(+0.85%)
Feb 18, 2009 8.163 8.331 8.086 8.132 42,926 -0.16(-1.94%)
Feb 17, 2009 8.446 8.446 8.124 8.293 78,183 -0.42(-4.84%)
Feb 13, 2009 8.906 8.906 8.446 8.715 41,399 +0.22(+2.62%)
Feb 12, 2009 8.692 8.692 8.285 8.492 109,851 -0.17(-1.95%)
Feb 11, 2009 8.630 8.853 8.431 8.661 49,331 +0.21(+2.54%)
Feb 10, 2009 8.822 8.914 8.439 8.446 65,748 -0.50(-5.62%)
Feb 09, 2009 9.059 9.082 8.807 8.950 33,469 +0.04(+0.40%)
Feb 06, 2009 8.799 8.968 8.761 8.914 64,281 +0.11(+1.31%)
Feb 05, 2009 8.623 8.853 8.508 8.799 29,461 +0.18(+2.04%)
Feb 04, 2009 8.761 8.868 8.623 8.623 45,148 -0.23(-2.60%)
Feb 03, 2009 8.661 8.853 8.571 8.853 23,523 +0.26(+3.03%)
Feb 02, 2009 8.600 8.669 8.431 8.592 27,475 -0.05(-0.62%)
Jan 30, 2009 8.860 8.860 8.561 8.646 0 -0.17(-1.91%)
Jan 29, 2009 9.113 9.113 8.607 8.814 62,379 -0.41(-4.49%)
Jan 28, 2009 9.282 9.404 8.998 9.228 79,506 +0.15(+1.71%)
Jan 27, 2009 9.082 9.151 8.952 9.073 84,864 +0.16(+1.81%)
Jan 26, 2009 8.860 9.090 8.730 8.912 142,506 +0.21(+2.36%)
Jan 23, 2009 8.500 8.768 8.316 8.707 86,384 +0.05(+0.62%)
Jan 22, 2009 8.707 8.730 8.477 8.653 51,940 -0.37(-4.08%)
Jan 21, 2009 8.515 9.021 8.446 9.021 50,338 +0.49(+5.75%)
Jan 20, 2009 8.822 9.128 8.446 8.531 121,875 -0.75(-8.09%)
Jan 16, 2009 9.542 9.542 8.715 9.282 123,229 +0.45(+5.09%)
Jan 15, 2009 8.630 9.023 8.531 8.833 64,564 +0.10(+1.09%)
Jan 14, 2009 9.887 9.887 8.515 8.738 144,426 -0.46(-5.00%)
Jan 13, 2009 9.312 9.312 9.014 9.197 37,873 -0.15(-1.56%)
Jan 12, 2009 9.673 9.717 9.343 9.343 48,892 -0.30(-3.10%)
Jan 09, 2009 9.857 9.926 9.588 9.642 73,336 -0.17(-1.72%)
Jan 08, 2009 9.711 9.919 9.619 9.811 66,198 -0.03(-0.31%)
Jan 07, 2009 10.19 10.19 9.673 9.841 99,082 -0.41(-4.04%)
Jan 06, 2009 10.12 10.37 9.964 10.26 93,357 +0.23(+2.29%)
Jan 05, 2009 9.887 10.16 9.849 10.03 198,622 +0.18(+1.79%)
Jan 02, 2009 9.611 9.964 9.588 9.849 0 +0.25(+2.64%)
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.