Skip to main content

Global Wind Energy First Trust (NY: FAN )

19.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.20 14.39 14.20 14.39 218,468 +0.11(+0.77%)
Jun 29, 2020 14.16 14.28 14.07 14.28 15,123 +0.25(+1.82%)
Jun 26, 2020 14.14 14.16 13.98 14.03 20,200 -0.17(-1.17%)
Jun 25, 2020 14.00 14.19 13.91 14.19 38,403 +0.03(+0.21%)
Jun 24, 2020 14.34 14.34 14.07 14.16 16,503 -0.23(-1.60%)
Jun 23, 2020 14.53 14.57 14.39 14.39 37,422 -0.05(-0.38%)
Jun 22, 2020 14.25 14.49 14.25 14.45 32,152 +0.31(+2.23%)
Jun 19, 2020 14.40 14.40 14.11 14.13 20,400 -0.07(-0.49%)
Jun 18, 2020 14.17 14.20 14.11 14.20 9,254 -0.06(-0.42%)
Jun 17, 2020 14.33 14.34 14.21 14.26 15,158 +0.06(+0.39%)
Jun 16, 2020 14.44 14.44 14.17 14.20 35,663 -0.02(-0.11%)
Jun 15, 2020 13.82 14.26 13.64 14.22 22,146 +0.23(+1.64%)
Jun 12, 2020 14.13 14.15 13.82 13.99 56,700 +0.27(+1.97%)
Jun 11, 2020 14.23 14.23 13.71 13.72 82,448 -0.92(-6.29%)
Jun 10, 2020 14.73 14.73 14.58 14.64 18,505 -0.02(-0.14%)
Jun 09, 2020 14.64 14.70 14.54 14.66 50,693 -0.15(-1.03%)
Jun 08, 2020 14.73 14.82 14.70 14.81 36,752 +0.13(+0.91%)
Jun 05, 2020 14.72 14.80 14.64 14.68 310,800 +0.17(+1.17%)
Jun 04, 2020 14.46 14.55 14.44 14.51 10,757 -0.00(-0.02%)
Jun 03, 2020 14.34 14.54 14.34 14.51 30,329 +0.32(+2.27%)
Jun 02, 2020 14.04 14.19 14.04 14.19 23,897 +0.20(+1.43%)
Jun 01, 2020 13.89 14.00 13.85 13.99 12,949 +0.14(+1.00%)
May 29, 2020 13.72 13.87 13.72 13.85 11,900 +0.19(+1.40%)
May 28, 2020 13.54 13.76 13.54 13.66 25,552 +0.20(+1.45%)
May 27, 2020 13.49 13.49 13.29 13.46 22,533 +0.12(+0.86%)
May 26, 2020 13.34 13.40 13.33 13.35 14,826 +0.42(+3.28%)
May 22, 2020 12.90 12.93 12.84 12.93 7,200 -0.01(-0.11%)
May 21, 2020 12.98 13.03 12.90 12.94 18,109 -0.05(-0.35%)
May 20, 2020 13.02 13.04 12.97 12.99 12,461 +0.17(+1.30%)
May 19, 2020 12.94 12.94 12.82 12.82 18,833 -0.22(-1.70%)
May 18, 2020 12.75 13.05 12.75 13.04 10,715 +0.54(+4.31%)
May 15, 2020 12.51 12.54 12.41 12.50 17,200 -0.03(-0.24%)
May 14, 2020 12.30 12.53 12.27 12.53 30,912 +0.02(+0.16%)
May 13, 2020 12.77 12.77 12.49 12.51 19,502 -0.15(-1.18%)
May 12, 2020 12.83 12.88 12.66 12.66 17,616 -0.13(-1.02%)
May 11, 2020 12.71 12.79 12.66 12.79 28,120 +0.03(+0.24%)
May 08, 2020 12.65 12.83 12.65 12.76 26,000 +0.24(+1.92%)
May 07, 2020 12.52 12.55 12.47 12.52 48,370 +0.18(+1.46%)
May 06, 2020 12.45 12.46 12.33 12.34 106,958 -0.08(-0.64%)
May 05, 2020 12.53 12.53 12.41 12.42 14,287 +0.13(+1.06%)
May 04, 2020 12.23 12.30 12.20 12.29 17,362 -0.05(-0.41%)
May 01, 2020 12.43 12.43 12.30 12.34 23,100 -0.25(-1.99%)
Apr 30, 2020 12.71 12.71 12.51 12.59 21,506 -0.21(-1.64%)
Apr 29, 2020 12.75 12.88 12.73 12.80 14,243 +0.25(+1.99%)
Apr 28, 2020 12.65 12.71 12.55 12.55 11,577 +0.07(+0.56%)
Apr 27, 2020 12.34 12.48 12.28 12.48 14,302 +0.25(+2.04%)
Apr 24, 2020 12.26 12.26 12.13 12.23 13,400 +0.09(+0.74%)
Apr 23, 2020 12.28 12.35 12.13 12.14 13,018 -0.04(-0.33%)
Apr 22, 2020 12.22 12.22 12.12 12.18 17,135 +0.18(+1.50%)
Apr 21, 2020 12.01 12.16 12.00 12.00 15,690 -0.23(-1.88%)
Apr 20, 2020 12.45 12.45 12.23 12.23 22,528 -0.26(-2.08%)
Apr 17, 2020 12.46 12.52 12.38 12.49 15,500 +0.32(+2.63%)
Apr 16, 2020 12.28 12.28 12.06 12.17 18,451 +0.00(+0.03%)
Apr 15, 2020 12.33 12.36 12.16 12.17 27,847 -0.51(-4.05%)
Apr 14, 2020 12.68 12.77 12.63 12.68 22,688 +0.29(+2.34%)
Apr 13, 2020 12.50 12.53 12.32 12.39 35,845 -0.21(-1.71%)
Apr 09, 2020 12.50 12.67 12.40 12.61 57,200 +0.24(+1.94%)
Apr 08, 2020 12.32 12.38 12.20 12.36 20,175 +0.19(+1.60%)
Apr 07, 2020 12.49 12.49 12.13 12.17 20,253 +0.08(+0.66%)
Apr 06, 2020 11.82 12.12 11.80 12.09 21,303 +0.54(+4.68%)
Apr 03, 2020 11.66 11.75 11.50 11.55 33,700 -0.22(-1.87%)
Apr 02, 2020 11.53 11.81 11.53 11.77 21,335 +0.21(+1.82%)
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.