Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.56 +0.34 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.67 12.60 12.64 14,574 +0.21(+1.69%)
Jun 28, 2018 12.37 12.43 12.37 12.43 41,930 -0.02(-0.16%)
Jun 27, 2018 12.59 12.62 12.45 12.45 25,636 -0.13(-1.03%)
Jun 26, 2018 12.63 12.63 12.57 12.58 20,200 -0.11(-0.90%)
Jun 25, 2018 12.80 12.80 12.68 12.69 35,552 -0.15(-1.14%)
Jun 22, 2018 12.81 12.87 12.81 12.84 4,631 +0.10(+0.78%)
Jun 21, 2018 12.87 12.87 12.72 12.74 44,146 -0.29(-2.23%)
Jun 20, 2018 13.01 13.03 12.95 13.03 259,171 +0.02(+0.15%)
Jun 19, 2018 13.00 13.02 12.93 13.01 44,760 -0.10(-0.72%)
Jun 18, 2018 13.05 13.11 13.01 13.11 11,785 -0.11(-0.79%)
Jun 15, 2018 13.22 13.22 13.21 5,152 -0.01(-0.08%)
Jun 14, 2018 13.31 13.31 13.22 13.22 166,450 -0.06(-0.45%)
Jun 13, 2018 13.35 13.35 13.26 13.28 15,089 -0.02(-0.15%)
Jun 12, 2018 13.30 13.36 13.28 13.30 19,515 +0.01(+0.08%)
Jun 11, 2018 13.25 13.33 13.25 13.29 181,126 +0.05(+0.38%)
Jun 08, 2018 13.32 13.32 13.24 13.24 185,017 -0.09(-0.68%)
Jun 07, 2018 13.41 13.43 13.32 13.33 45,809 -0.12(-0.86%)
Jun 06, 2018 13.45 13.45 47,094 +0.02(+0.15%)
Jun 05, 2018 13.43 13.47 13.42 13.43 19,387 -0.00(-0.04%)
Jun 04, 2018 13.47 13.51 13.43 13.43 27,523 -0.10(-0.74%)
Jun 01, 2018 13.64 13.64 13.50 13.53 15,408 -0.01(-0.07%)
May 31, 2018 13.51 13.55 13.49 13.54 9,597 +0.05(+0.37%)
May 30, 2018 13.40 13.49 13.36 13.49 29,981 +0.24(+1.81%)
May 29, 2018 13.38 13.38 13.20 13.25 34,054 -0.26(-1.92%)
May 25, 2018 13.51 13.51 13.51 0 -0.29(-2.10%)
May 24, 2018 13.86 13.86 13.72 13.80 21,643 -0.20(-1.43%)
May 23, 2018 13.98 14.02 13.96 14.00 12,586 -0.04(-0.28%)
May 22, 2018 14.11 14.11 14.04 14.04 190,131 -0.03(-0.19%)
May 21, 2018 14.08 14.12 14.05 14.07 14,666 +0.07(+0.51%)
May 18, 2018 13.96 14.01 13.96 13.99 10,107 +0.03(+0.18%)
May 17, 2018 14.00 14.02 13.97 13.97 22,832 +0.05(+0.39%)
May 16, 2018 13.93 13.93 13.86 13.91 43,639 -0.08(-0.54%)
May 15, 2018 14.00 14.04 13.96 13.99 23,184 -0.01(-0.06%)
May 14, 2018 13.99 14.04 13.98 14.00 30,071 +0.04(+0.27%)
May 11, 2018 14.01 14.02 13.95 13.96 30,043 -0.07(-0.50%)
May 10, 2018 13.97 14.03 13.88 14.03 34,914 +0.17(+1.23%)
May 09, 2018 13.86 13.88 13.84 13.86 39,217 +0.01(+0.07%)
May 08, 2018 13.94 13.94 13.82 13.85 40,214 -0.21(-1.49%)
May 07, 2018 14.07 14.09 14.03 14.06 37,271 +0.00(+0.00%)
May 04, 2018 13.93 14.08 13.92 14.06 48,749 +0.03(+0.18%)
May 03, 2018 14.05 14.05 13.90 14.04 14,485 +0.06(+0.39%)
May 02, 2018 14.05 14.05 13.98 13.98 47,030 +0.04(+0.26%)
May 01, 2018 13.98 13.98 13.85 13.94 29,113 -0.04(-0.26%)
Apr 30, 2018 13.99 14.07 13.98 13.98 27,318 +0.01(+0.07%)
Apr 27, 2018 13.89 13.98 13.88 13.97 20,821 +0.18(+1.27%)
Apr 26, 2018 13.75 13.80 13.74 13.79 6,512 +0.22(+1.63%)
Apr 25, 2018 13.54 13.57 13.51 13.57 113,352 -0.01(-0.09%)
Apr 24, 2018 13.62 13.69 13.56 13.59 10,376 -0.00(-0.04%)
Apr 23, 2018 13.68 13.68 13.58 13.59 34,530 -0.16(-1.16%)
Apr 20, 2018 13.73 13.77 13.69 13.75 74,023 -0.03(-0.24%)
Apr 19, 2018 13.82 13.83 13.74 13.78 11,467 +0.00(+0.01%)
Apr 18, 2018 13.79 13.80 13.74 13.78 12,267 +0.01(+0.07%)
Apr 17, 2018 13.75 13.79 13.72 13.77 23,904 +0.02(+0.15%)
Apr 16, 2018 13.79 13.79 13.74 13.75 175,399 -0.02(-0.15%)
Apr 13, 2018 13.77 13.79 13.74 13.77 21,598 +0.13(+0.95%)
Apr 12, 2018 13.62 13.67 13.62 13.64 6,776 -0.03(-0.22%)
Apr 11, 2018 13.62 13.70 13.62 13.67 303,205 -0.02(-0.15%)
Apr 10, 2018 13.69 13.72 13.66 13.69 28,010 +0.02(+0.15%)
Apr 09, 2018 13.61 13.72 13.61 13.67 28,628 +0.21(+1.57%)
Apr 06, 2018 13.46 13.58 13.40 13.46 27,842 -0.01(-0.08%)
Apr 05, 2018 13.43 13.53 13.43 13.47 32,915 +0.09(+0.67%)
Apr 04, 2018 13.16 13.38 13.16 13.38 46,601 +0.06(+0.45%)
Apr 03, 2018 13.25 13.32 13.23 13.32 92,921 +0.15(+1.14%)
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.