Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.28 -0.07 (-0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.491 9.494 9.342 9.395 8,496 +0.05(+0.57%)
Jun 29, 2015 9.391 9.516 9.318 9.342 34,452 -0.28(-2.92%)
Jun 26, 2015 9.689 9.756 9.599 9.623 9,395 -0.07(-0.68%)
Jun 25, 2015 9.764 9.822 9.689 9.689 79,568 -0.06(-0.60%)
Jun 24, 2015 9.739 9.822 9.739 9.747 17,003 -0.02(-0.18%)
Jun 23, 2015 9.769 9.785 9.728 9.765 14,373 +0.02(+0.21%)
Jun 22, 2015 9.655 9.802 9.655 9.745 39,349 +0.14(+1.45%)
Jun 19, 2015 9.584 9.655 9.584 9.606 19,981 -0.01(-0.08%)
Jun 18, 2015 9.532 9.695 9.520 9.614 41,207 +0.07(+0.77%)
Jun 17, 2015 9.548 9.614 9.467 9.540 16,858 +0.01(+0.09%)
Jun 16, 2015 9.491 9.597 9.483 9.532 84,457 +0.02(+0.17%)
Jun 15, 2015 9.516 9.583 9.483 9.516 51,151 -0.14(-1.44%)
Jun 12, 2015 9.655 9.728 9.630 9.655 108,470 -0.12(-1.25%)
Jun 11, 2015 9.736 9.841 9.679 9.777 63,204 -0.02(-0.17%)
Jun 10, 2015 9.655 9.793 9.622 9.793 48,843 +0.25(+2.66%)
Jun 09, 2015 9.556 9.556 9.516 9.540 39,125 -0.03(-0.34%)
Jun 08, 2015 9.565 9.597 9.524 9.573 23,347 -0.05(-0.51%)
Jun 05, 2015 9.606 9.630 9.524 9.622 38,389 -0.11(-1.18%)
Jun 04, 2015 9.859 9.867 9.728 9.736 56,542 -0.20(-2.06%)
Jun 03, 2015 9.900 9.949 9.892 9.941 35,970 +0.07(+0.66%)
Jun 02, 2015 9.818 9.905 9.818 9.875 52,138 +0.11(+1.17%)
Jun 01, 2015 9.859 9.867 9.704 9.761 353,872 -0.10(-1.00%)
May 29, 2015 9.957 9.958 9.814 9.859 24,005 -0.01(-0.08%)
May 28, 2015 9.834 9.941 9.745 9.867 37,170 -0.09(-0.86%)
May 27, 2015 9.867 9.953 9.861 9.953 27,950 +0.08(+0.79%)
May 26, 2015 9.949 9.957 9.826 9.875 15,910 -0.16(-1.63%)
May 22, 2015 10.03 10.04 10.04 10.04 15,902 -0.04(-0.41%)
May 21, 2015 10.06 10.10 10.04 10.08 40,515 +0.04(+0.41%)
May 20, 2015 10.06 10.09 9.990 10.04 92,044 -0.02(-0.16%)
May 19, 2015 10.06 10.08 9.998 10.06 80,213 +0.00(+0.00%)
May 18, 2015 9.982 10.08 9.982 10.06 50,947 +0.01(+0.08%)
May 15, 2015 9.998 10.06 9.941 10.05 49,040 +0.01(+0.08%)
May 14, 2015 9.957 10.05 9.916 10.04 131,701 +0.24(+2.42%)
May 13, 2015 9.851 9.883 9.794 9.802 159,181 +0.02(+0.17%)
May 12, 2015 9.753 9.818 9.753 9.785 25,980 +0.02(+0.25%)
May 11, 2015 9.818 9.847 9.728 9.761 29,726 -0.11(-1.08%)
May 08, 2015 9.769 9.867 9.761 9.867 52,673 +0.25(+2.61%)
May 07, 2015 9.646 9.661 9.581 9.616 16,474 -0.04(-0.40%)
May 06, 2015 9.638 9.671 9.581 9.655 17,134 +0.17(+1.80%)
May 05, 2015 9.597 9.646 9.483 9.484 15,787 -0.12(-1.27%)
May 04, 2015 9.581 9.646 9.581 9.606 19,667 +0.06(+0.60%)
May 01, 2015 9.499 9.605 9.491 9.548 10,765 +0.09(+0.95%)
Apr 30, 2015 9.540 9.540 9.451 9.458 13,222 -0.03(-0.34%)
Apr 29, 2015 9.532 9.630 9.450 9.491 47,491 -0.08(-0.86%)
Apr 28, 2015 9.606 9.646 9.574 9.574 6,792 +0.06(+0.61%)
Apr 27, 2015 9.516 9.556 9.499 9.516 19,247 +0.06(+0.65%)
Apr 24, 2015 9.385 9.483 9.374 9.454 16,647 +0.04(+0.39%)
Apr 23, 2015 9.319 9.426 9.311 9.418 21,240 +0.12(+1.32%)
Apr 22, 2015 9.368 9.368 9.295 9.295 35,980 +0.02(+0.26%)
Apr 21, 2015 9.311 9.313 9.254 9.270 87,397 +0.02(+0.27%)
Apr 20, 2015 9.238 9.254 9.213 9.246 42,198 +0.03(+0.34%)
Apr 17, 2015 9.197 9.238 9.140 9.215 83,557 -0.21(-2.24%)
Apr 16, 2015 9.426 9.434 9.347 9.426 54,235 +0.02(+0.17%)
Apr 15, 2015 9.393 9.426 9.360 9.409 102,902 +0.07(+0.72%)
Apr 14, 2015 9.360 9.377 9.327 9.342 12,499 +0.02(+0.24%)
Apr 13, 2015 9.385 9.393 9.312 9.319 82,773 +0.00(+0.00%)
Apr 10, 2015 9.319 9.336 9.295 9.319 15,860 -0.01(-0.09%)
Apr 09, 2015 9.311 9.336 9.295 9.328 42,580 +0.05(+0.53%)
Apr 08, 2015 9.262 9.279 9.205 9.279 48,861 +0.12(+1.34%)
Apr 07, 2015 9.229 9.246 9.156 9.156 8,205 -0.04(-0.45%)
Apr 06, 2015 9.074 9.254 9.066 9.198 21,611 +0.13(+1.45%)
Apr 02, 2015 9.074 9.066 9.066 9.066 10,030 +0.07(+0.73%)
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.