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 (%)
Apr 29, 2011 12.10 12.20 12.06 12.14 221,652 +0.07(+0.58%)
Apr 28, 2011 11.99 12.08 11.99 12.07 18,148 +0.04(+0.33%)
Apr 27, 2011 11.97 12.08 11.86 12.03 22,041 -0.01(-0.08%)
Apr 26, 2011 11.92 12.04 11.88 12.04 40,778 +0.16(+1.33%)
Apr 25, 2011 11.89 11.91 11.82 11.88 16,651 +0.08(+0.70%)
Apr 21, 2011 11.78 11.80 11.73 11.80 44,788 +0.10(+0.85%)
Apr 20, 2011 11.66 11.75 11.66 11.70 49,654 +0.16(+1.39%)
Apr 19, 2011 11.43 11.55 11.43 11.54 34,890 +0.11(+0.96%)
Apr 18, 2011 11.49 11.49 11.28 11.43 49,592 -0.34(-2.89%)
Apr 15, 2011 11.69 11.81 11.65 11.77 100,130 -0.11(-0.93%)
Apr 14, 2011 11.81 11.91 11.65 11.88 417,864 +0.02(+0.13%)
Apr 13, 2011 11.97 11.97 11.86 11.86 17,907 +0.03(+0.29%)
Apr 12, 2011 11.93 11.93 11.78 11.83 226,888 -0.06(-0.50%)
Apr 11, 2011 11.86 11.97 11.86 11.89 101,595 +0.10(+0.85%)
Apr 08, 2011 11.77 11.90 11.76 11.79 51,571 +0.11(+0.94%)
Apr 07, 2011 11.76 11.76 11.63 11.68 60,198 -0.18(-1.52%)
Apr 06, 2011 11.80 11.90 11.78 11.86 77,035 +0.03(+0.25%)
Apr 05, 2011 11.91 11.95 11.79 11.83 247,418 -0.26(-2.17%)
Apr 04, 2011 12.28 12.28 12.04 12.09 81,149 +0.12(+1.02%)
Apr 01, 2011 11.87 11.98 11.80 11.97 34,097 +0.11(+0.93%)
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%)
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.