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 (%)
Jun 29, 2012 4.898 4.952 4.898 4.947 5,413 +0.25(+5.34%)
Jun 28, 2012 4.688 4.698 4.680 4.697 2,536 -0.05(-0.98%)
Jun 27, 2012 4.727 4.759 4.727 4.743 2,158 +0.02(+0.51%)
Jun 26, 2012 4.665 4.722 4.665 4.719 7,626 +0.05(+1.10%)
Jun 25, 2012 4.641 4.668 4.641 4.668 18,814 -0.10(-2.06%)
Jun 22, 2012 4.766 4.766 4.720 4.766 7,654 +0.07(+1.49%)
Jun 21, 2012 4.795 4.795 4.693 4.696 14,638 -0.07(-1.40%)
Jun 20, 2012 4.805 4.816 4.763 4.763 9,437 -0.01(-0.30%)
Jun 19, 2012 4.727 4.789 4.237 4.777 37,023 +0.12(+2.58%)
Jun 18, 2012 4.672 4.685 4.657 4.657 2,711 -0.06(-1.22%)
Jun 15, 2012 4.688 4.719 4.661 4.714 3,408 +0.08(+1.81%)
Jun 14, 2012 4.571 4.634 4.571 4.631 6,940 +0.02(+0.48%)
Jun 13, 2012 4.634 4.672 4.609 4.609 9,030 -0.06(-1.36%)
Jun 12, 2012 4.665 4.679 4.665 4.672 1,929 +0.00(+0.00%)
Jun 11, 2012 4.758 4.758 4.672 4.672 9,308 -0.05(-1.15%)
Jun 08, 2012 4.696 4.727 4.672 4.727 4,844 -0.01(-0.23%)
Jun 07, 2012 4.766 4.766 4.698 4.738 4,994 +0.05(+1.06%)
Jun 06, 2012 4.657 4.704 4.618 4.688 4,934 +0.08(+1.69%)
Jun 05, 2012 4.556 4.610 4.509 4.610 17,738 +0.06(+1.37%)
Jun 04, 2012 4.548 4.558 4.525 4.548 16,304 -0.03(-0.70%)
Jun 01, 2012 4.597 4.614 4.540 4.580 4,251 -0.07(-1.49%)
May 31, 2012 4.665 4.665 4.602 4.649 34,475 -0.00(-0.02%)
May 30, 2012 4.727 4.727 4.626 4.650 23,081 -0.11(-2.27%)
May 29, 2012 4.781 4.781 4.727 4.758 16,447 -0.02(-0.49%)
May 25, 2012 4.735 4.789 4.735 4.781 6,251 +0.04(+0.82%)
May 24, 2012 4.789 4.789 4.727 4.742 4,495 -0.04(-0.81%)
May 23, 2012 4.774 4.788 4.704 4.781 14,728 -0.07(-1.44%)
May 22, 2012 4.851 4.898 4.851 4.851 6,282 +0.02(+0.48%)
May 21, 2012 4.758 4.828 4.758 4.828 2,595 +0.06(+1.31%)
May 18, 2012 4.766 4.805 4.750 4.766 32,259 +0.00(+0.00%)
May 17, 2012 4.828 4.828 4.763 4.766 9,574 -0.06(-1.30%)
May 16, 2012 4.898 4.901 4.825 4.829 28,468 -0.10(-1.99%)
May 15, 2012 4.976 4.976 4.898 4.927 13,702 -0.13(-2.50%)
May 14, 2012 5.092 5.092 5.008 5.053 10,165 -0.13(-2.55%)
May 11, 2012 5.232 5.248 5.186 5.186 9,048 -0.07(-1.39%)
May 10, 2012 5.271 5.287 5.256 5.259 6,535 +0.04(+0.83%)
May 09, 2012 5.209 5.224 5.147 5.215 8,662 -0.12(-2.22%)
May 08, 2012 5.302 5.333 5.262 5.333 21,570 +0.01(+0.15%)
May 07, 2012 5.294 5.333 5.287 5.326 6,644 +0.00(+0.03%)
May 04, 2012 5.380 5.380 5.324 5.324 12,023 -0.05(-0.86%)
May 03, 2012 5.419 5.426 5.370 5.370 17,183 -0.11(-1.96%)
May 02, 2012 5.458 5.478 5.419 5.478 11,065 -0.08(-1.47%)
May 01, 2012 5.535 5.598 5.535 5.559 10,489 +0.05(+0.94%)
Apr 30, 2012 5.535 5.535 5.481 5.507 10,003 -0.06(-1.06%)
Apr 27, 2012 5.559 5.571 5.512 5.567 16,376 +0.02(+0.42%)
Apr 26, 2012 5.497 5.559 5.481 5.543 33,203 -0.02(-0.28%)
Apr 25, 2012 5.559 5.560 5.528 5.559 12,622 +0.08(+1.39%)
Apr 24, 2012 5.481 5.503 5.473 5.483 6,944 +0.01(+0.17%)
Apr 23, 2012 5.458 5.481 5.442 5.473 7,138 -0.09(-1.54%)
Apr 20, 2012 5.574 5.603 5.556 5.559 7,102 +0.05(+0.85%)
Apr 19, 2012 5.605 5.605 5.512 5.512 12,413 -0.12(-2.21%)
Apr 18, 2012 5.668 5.669 5.629 5.636 10,715 -0.09(-1.63%)
Apr 17, 2012 5.683 5.750 5.661 5.730 5,303 +0.06(+1.10%)
Apr 16, 2012 5.644 5.677 5.621 5.668 11,966 +0.05(+0.83%)
Apr 13, 2012 5.660 5.660 5.613 5.621 6,863 -0.13(-2.30%)
Apr 12, 2012 5.644 5.753 5.644 5.753 10,337 +0.09(+1.51%)
Apr 11, 2012 5.714 5.714 5.668 5.668 8,151 +0.04(+0.69%)
Apr 10, 2012 5.722 5.722 5.629 5.629 19,214 -0.14(-2.38%)
Apr 09, 2012 5.776 5.776 5.742 5.766 8,323 -0.07(-1.26%)
Apr 05, 2012 5.776 5.849 5.776 5.839 28,490 -0.02(-0.39%)
Apr 04, 2012 5.862 5.885 5.831 5.862 20,429 -0.12(-2.08%)
Apr 03, 2012 6.049 6.049 5.947 5.986 10,359 -0.09(-1.48%)
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.