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, 2020 11.76 11.77 11.58 11.65 37,248 -0.06(-0.55%)
Mar 30, 2020 11.64 11.74 11.45 11.71 21,289 +0.23(+2.04%)
Mar 27, 2020 11.53 11.67 11.33 11.48 38,910 -0.44(-3.69%)
Mar 26, 2020 11.51 11.92 11.51 11.92 24,715 +0.41(+3.59%)
Mar 25, 2020 11.04 11.73 11.01 11.51 28,621 +0.69(+6.38%)
Mar 24, 2020 10.42 10.83 10.42 10.82 31,820 +1.02(+10.36%)
Mar 23, 2020 10.14 10.14 9.743 9.800 121,792 -0.35(-3.49%)
Mar 20, 2020 10.51 10.65 10.11 10.15 47,496 -0.09(-0.84%)
Mar 19, 2020 10.14 10.42 10.06 10.24 38,170 -0.08(-0.79%)
Mar 18, 2020 10.54 10.62 10.06 10.32 38,787 -0.97(-8.56%)
Mar 17, 2020 10.75 11.37 10.67 11.29 66,659 +0.75(+7.13%)
Mar 16, 2020 10.51 10.99 10.36 10.54 51,182 -1.20(-10.23%)
Mar 13, 2020 11.71 11.79 11.11 11.74 46,452 +0.72(+6.56%)
Mar 12, 2020 11.70 11.73 10.95 11.02 136,401 -1.45(-11.61%)
Mar 11, 2020 12.81 12.82 12.29 12.46 92,951 -0.64(-4.86%)
Mar 10, 2020 13.31 13.33 12.84 13.10 170,273 +0.17(+1.30%)
Mar 09, 2020 13.41 13.66 12.93 12.93 87,540 -1.12(-7.98%)
Mar 06, 2020 14.11 14.18 13.92 14.05 54,281 -0.31(-2.13%)
Mar 05, 2020 14.46 14.50 14.29 14.36 62,570 -0.41(-2.79%)
Mar 04, 2020 14.41 14.77 14.41 14.77 146,394 +0.66(+4.68%)
Mar 03, 2020 14.19 14.44 14.06 14.11 116,377 -0.02(-0.14%)
Mar 02, 2020 13.85 14.13 13.78 14.13 166,765 +0.39(+2.86%)
Feb 28, 2020 13.56 13.74 13.41 13.74 191,029 -0.12(-0.90%)
Feb 27, 2020 14.10 14.18 13.85 13.86 64,608 -0.36(-2.56%)
Feb 26, 2020 14.31 14.49 14.21 14.23 77,851 +0.02(+0.12%)
Feb 25, 2020 14.49 14.49 14.18 14.21 68,832 -0.28(-1.90%)
Feb 24, 2020 14.47 14.57 14.40 14.48 114,762 -0.48(-3.20%)
Feb 21, 2020 14.97 15.00 14.94 14.96 39,041 +0.01(+0.06%)
Feb 20, 2020 15.00 15.00 14.90 14.95 92,933 -0.06(-0.38%)
Feb 19, 2020 14.98 15.02 14.95 15.01 52,352 +0.12(+0.80%)
Feb 18, 2020 14.83 14.93 14.81 14.89 91,169 +0.13(+0.85%)
Feb 14, 2020 14.77 14.78 14.75 14.77 63,050 +0.05(+0.35%)
Feb 13, 2020 14.66 14.72 14.63 14.71 75,823 +0.01(+0.10%)
Feb 12, 2020 14.79 14.79 14.66 14.70 35,402 -0.07(-0.49%)
Feb 11, 2020 14.70 14.77 14.70 14.77 65,772 +0.18(+1.25%)
Feb 10, 2020 14.54 14.59 14.51 14.59 29,159 +0.08(+0.53%)
Feb 07, 2020 14.58 14.60 14.50 14.51 46,765 -0.12(-0.85%)
Feb 06, 2020 14.64 14.65 14.56 14.64 36,429 -0.03(-0.20%)
Feb 05, 2020 14.72 14.72 14.63 14.67 200,086 +0.09(+0.59%)
Feb 04, 2020 14.46 14.60 14.41 14.58 271,093 +0.31(+2.15%)
Feb 03, 2020 14.24 14.32 14.24 14.27 60,679 +0.06(+0.40%)
Jan 31, 2020 14.24 14.25 14.18 14.22 112,425 -0.07(-0.47%)
Jan 30, 2020 14.33 14.33 14.21 14.28 69,047 -0.19(-1.32%)
Jan 29, 2020 14.44 14.49 14.40 14.47 34,400 +0.12(+0.80%)
Jan 28, 2020 14.27 14.36 14.24 14.36 21,112 +0.12(+0.87%)
Jan 27, 2020 14.41 14.41 14.18 14.24 63,173 -0.17(-1.20%)
Jan 24, 2020 14.41 14.47 14.37 14.41 25,783 +0.05(+0.33%)
Jan 23, 2020 14.35 14.37 14.28 14.36 40,836 +0.03(+0.20%)
Jan 22, 2020 14.37 14.37 14.31 14.33 61,105 +0.06(+0.40%)
Jan 21, 2020 14.34 14.34 14.27 14.27 64,072 +0.00(+0.00%)
Jan 17, 2020 14.30 14.30 14.25 14.27 193,326 +0.04(+0.27%)
Jan 16, 2020 14.21 14.24 14.19 14.24 50,519 +0.14(+1.02%)
Jan 15, 2020 14.01 14.10 14.01 14.09 48,353 +0.13(+0.96%)
Jan 14, 2020 13.87 13.98 13.87 13.96 196,376 +0.03(+0.21%)
Jan 13, 2020 13.90 13.93 13.83 13.93 29,532 +0.10(+0.69%)
Jan 10, 2020 13.80 13.87 13.80 13.83 30,794 +0.05(+0.35%)
Jan 09, 2020 13.76 13.80 13.76 13.79 27,705 +0.02(+0.14%)
Jan 08, 2020 13.75 13.81 13.75 13.77 22,277 -0.05(-0.33%)
Jan 07, 2020 13.88 13.88 13.79 13.81 35,549 -0.08(-0.56%)
Jan 06, 2020 13.87 13.94 13.84 13.89 32,266 -0.01(-0.07%)
Jan 03, 2020 13.98 13.98 13.87 13.90 50,210 -0.13(-0.96%)
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.