Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.96 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.40 10.46 10.36 10.44 13,968 +0.14(+1.36%)
Jun 29, 2011 10.22 10.30 10.22 10.30 14,914 +0.17(+1.68%)
Jun 28, 2011 10.09 10.13 10.05 10.13 9,730 +0.03(+0.30%)
Jun 27, 2011 9.940 10.10 9.940 10.10 14,152 +0.16(+1.61%)
Jun 24, 2011 9.970 10.01 9.930 9.940 126,700 -0.17(-1.68%)
Jun 23, 2011 10.03 10.11 9.942 10.11 23,474 -0.13(-1.27%)
Jun 22, 2011 10.26 10.35 10.19 10.24 58,848 -0.09(-0.87%)
Jun 21, 2011 10.34 10.42 10.33 10.33 321,373 +0.05(+0.49%)
Jun 20, 2011 10.30 10.31 10.28 10.28 24,747 -0.11(-1.06%)
Jun 17, 2011 10.46 10.47 10.39 10.39 17,179 +0.11(+1.07%)
Jun 16, 2011 10.32 10.35 10.21 10.28 33,116 -0.13(-1.25%)
Jun 15, 2011 10.54 10.61 10.39 10.41 41,920 -0.39(-3.61%)
Jun 14, 2011 10.75 10.86 10.74 10.80 41,919 +0.30(+2.86%)
Jun 13, 2011 10.63 10.70 10.49 10.50 846,211 -0.12(-1.13%)
Jun 10, 2011 10.78 10.78 10.60 10.62 25,118 -0.32(-2.93%)
Jun 09, 2011 10.83 10.96 10.82 10.94 19,452 +0.05(+0.47%)
Jun 08, 2011 10.99 10.99 10.86 10.89 20,281 -0.22(-1.98%)
Jun 07, 2011 11.10 11.18 11.07 11.11 22,111 +0.14(+1.28%)
Jun 06, 2011 11.05 11.11 10.93 10.97 115,187 -0.10(-0.93%)
Jun 03, 2011 10.97 11.13 10.97 11.07 15,799 +0.12(+1.06%)
May 24, 2011 10.99 11.02 10.91 10.96 16,793 +0.05(+0.42%)
May 23, 2011 11.00 11.00 10.90 10.91 512,437 -0.36(-3.19%)
May 20, 2011 11.38 11.38 11.25 11.27 29,384 -0.21(-1.83%)
May 19, 2011 11.41 11.48 11.38 11.48 33,834 +0.08(+0.69%)
May 18, 2011 11.24 11.40 11.24 11.40 19,578 +0.11(+0.98%)
May 17, 2011 11.20 11.32 11.14 11.29 24,463 +0.13(+1.16%)
May 16, 2011 11.20 11.29 11.13 11.16 17,256 -0.01(-0.09%)
May 13, 2011 11.33 11.33 11.14 11.17 69,721 -0.23(-2.02%)
May 12, 2011 11.35 11.47 11.25 11.40 48,814 +0.07(+0.62%)
May 11, 2011 11.56 11.56 11.30 11.33 201,192 -0.26(-2.24%)
May 10, 2011 11.47 11.60 11.47 11.59 17,699 +0.10(+0.87%)
May 09, 2011 11.39 11.53 11.39 11.49 273,396 +0.14(+1.23%)
May 06, 2011 11.50 11.64 11.30 11.35 65,282 -0.06(-0.53%)
May 05, 2011 11.65 11.65 11.40 11.41 57,179 -0.32(-2.73%)
May 04, 2011 11.93 11.93 11.71 11.73 57,332 -0.28(-2.33%)
May 03, 2011 11.99 12.09 11.94 12.01 31,188 -0.03(-0.25%)
May 02, 2011 12.05 12.06 12.04 12.04 43,444 -0.10(-0.82%)
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%)
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.