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 28, 2013 8.360 8.420 8.280 8.410 5,543 +0.18(+2.14%)
Jun 26, 2013 8.226 8.240 8.160 8.234 10,510 +0.15(+1.91%)
Jun 25, 2013 8.080 8.080 8.020 8.080 12,112 +0.04(+0.50%)
Jun 24, 2013 8.000 8.060 7.780 8.040 25,708 -0.23(-2.72%)
Jun 21, 2013 8.160 8.290 8.149 8.265 25,076 -0.04(-0.54%)
Jun 20, 2013 8.301 8.320 8.213 8.310 3,881 -0.13(-1.54%)
Jun 19, 2013 8.690 8.702 8.436 8.440 51,627 -0.30(-3.43%)
Jun 18, 2013 8.650 8.770 8.650 8.740 19,407 +0.04(+0.46%)
Jun 17, 2013 8.640 8.719 8.570 8.700 10,068 +0.18(+2.11%)
Jun 14, 2013 8.629 8.629 8.510 8.520 2,178 -0.10(-1.16%)
Jun 13, 2013 8.430 8.620 8.430 8.620 9,057 +0.16(+1.89%)
Jun 12, 2013 8.501 8.510 8.445 8.460 10,100 +0.02(+0.24%)
Jun 11, 2013 8.440 8.470 8.406 8.440 17,186 -0.10(-1.16%)
Jun 10, 2013 8.520 8.580 8.460 8.539 18,189 +0.05(+0.58%)
Jun 07, 2013 8.451 8.500 8.451 8.490 19,597 +0.06(+0.71%)
Jun 06, 2013 8.420 8.430 8.340 8.430 21,765 -0.01(-0.12%)
Jun 05, 2013 8.500 8.560 8.440 8.440 5,787 -0.06(-0.75%)
Jun 04, 2013 8.558 8.558 8.460 8.504 5,753 -0.05(-0.54%)
Jun 03, 2013 8.560 8.570 8.450 8.550 8,925 -0.06(-0.74%)
May 31, 2013 8.700 8.730 8.590 8.614 11,314 -0.13(-1.44%)
May 30, 2013 8.670 8.770 8.670 8.740 10,186 +0.03(+0.29%)
May 29, 2013 8.690 8.736 8.640 8.715 8,046 +0.05(+0.63%)
May 28, 2013 8.690 8.766 8.610 8.660 29,165 +0.18(+2.12%)
May 24, 2013 8.470 8.480 8.400 8.480 7,621 +0.09(+1.08%)
May 23, 2013 8.310 8.506 8.200 8.390 8,505 +0.04(+0.48%)
May 22, 2013 8.490 8.560 8.340 8.350 6,675 -0.15(-1.79%)
May 21, 2013 8.400 8.530 8.400 8.502 15,734 +0.06(+0.66%)
May 20, 2013 8.410 8.500 8.400 8.446 38,688 -0.02(-0.28%)
May 17, 2013 8.368 8.470 8.368 8.470 31,092 +0.10(+1.22%)
May 16, 2013 8.380 8.440 8.354 8.368 7,649 -0.07(-0.86%)
May 15, 2013 8.430 8.450 8.383 8.440 16,817 +0.06(+0.74%)
May 13, 2013 8.340 8.390 8.335 8.378 3,307 +0.12(+1.43%)
May 10, 2013 8.200 8.280 8.200 8.260 1,100 +0.04(+0.45%)
May 09, 2013 8.268 8.319 8.220 8.223 5,892 -0.09(-1.10%)
May 08, 2013 8.230 8.344 8.230 8.314 9,607 +0.18(+2.26%)
May 07, 2013 8.120 8.130 8.101 8.130 3,878 +0.05(+0.61%)
May 06, 2013 8.090 8.110 8.055 8.081 3,653 -0.02(-0.24%)
May 03, 2013 8.080 8.142 8.080 8.100 10,661 +0.11(+1.36%)
May 02, 2013 7.940 8.014 7.940 7.991 4,825 +0.01(+0.14%)
May 01, 2013 8.080 8.080 7.951 7.980 4,300 -0.04(-0.50%)
Apr 30, 2013 8.010 8.025 7.990 8.020 1,352 -0.01(-0.12%)
Apr 29, 2013 7.900 8.030 7.880 8.030 8,382 +0.19(+2.42%)
Apr 26, 2013 7.820 7.840 7.770 7.840 20,867 +0.01(+0.13%)
Apr 25, 2013 7.840 7.890 7.780 7.830 19,938 +0.07(+0.84%)
Apr 24, 2013 7.690 7.764 7.690 7.764 16,776 +0.09(+1.23%)
Apr 23, 2013 7.650 7.685 7.597 7.670 9,510 +0.07(+0.96%)
Apr 22, 2013 7.620 7.620 7.550 7.597 6,057 -0.01(-0.17%)
Apr 19, 2013 7.550 7.610 7.550 7.610 9,564 +0.13(+1.74%)
Apr 18, 2013 7.530 7.570 7.420 7.480 146,717 -0.02(-0.27%)
Apr 17, 2013 7.580 7.580 7.460 7.500 5,630 -0.22(-2.85%)
Apr 16, 2013 7.700 7.740 7.680 7.720 10,719 +0.07(+0.96%)
Apr 15, 2013 7.720 7.840 7.630 7.646 36,118 -0.19(-2.47%)
Apr 12, 2013 7.860 7.860 7.780 7.840 25,239 -0.01(-0.13%)
Apr 11, 2013 7.806 7.870 7.806 7.850 6,574 +0.02(+0.24%)
Apr 10, 2013 7.840 7.860 7.791 7.831 32,189 +0.23(+3.01%)
Apr 09, 2013 7.560 7.650 7.520 7.602 10,266 +0.11(+1.50%)
Apr 08, 2013 7.460 7.500 7.450 7.490 7,377 +0.09(+1.22%)
Apr 05, 2013 7.360 7.430 7.360 7.400 6,264 -0.12(-1.60%)
Apr 04, 2013 7.470 7.560 7.467 7.520 5,183 -0.01(-0.13%)
Apr 03, 2013 7.540 7.560 7.470 7.530 17,414 -0.01(-0.08%)
Apr 02, 2013 7.590 7.608 7.480 7.536 8,918 -0.04(-0.58%)
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.