Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.75 -0.21 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.91 12.93 12.83 12.91 21,604 +0.11(+0.86%)
Jun 29, 2017 12.88 12.89 12.77 12.80 28,677 -0.17(-1.31%)
Jun 28, 2017 12.88 12.98 12.88 12.97 32,650 +0.12(+0.93%)
Jun 27, 2017 12.89 12.89 12.81 12.85 57,074 +0.02(+0.16%)
Jun 26, 2017 12.86 12.96 12.83 12.83 19,029 +0.06(+0.47%)
Jun 23, 2017 12.82 12.83 12.75 12.77 31,371 -0.02(-0.15%)
Jun 22, 2017 12.80 12.88 12.78 12.79 26,100 -0.29(-2.22%)
Jun 21, 2017 13.07 13.12 13.05 13.08 26,541 +0.01(+0.08%)
Jun 20, 2017 13.14 13.18 13.03 13.07 23,244 -0.11(-0.83%)
Jun 19, 2017 13.23 13.32 13.16 13.18 47,209 -0.06(-0.45%)
Jun 16, 2017 13.22 13.26 13.18 13.24 24,919 +0.04(+0.30%)
Jun 15, 2017 13.22 13.23 13.12 13.20 63,529 -0.24(-1.78%)
Jun 14, 2017 13.52 13.52 13.36 13.44 20,796 -0.02(-0.15%)
Jun 13, 2017 13.39 13.49 13.39 13.46 26,204 +0.07(+0.52%)
Jun 12, 2017 13.43 13.43 13.30 13.39 28,781 -0.05(-0.37%)
Jun 09, 2017 13.53 13.55 13.44 13.44 87,808 -0.09(-0.67%)
Jun 08, 2017 13.54 13.55 13.46 13.53 26,284 -0.01(-0.07%)
Jun 07, 2017 13.61 13.61 13.48 13.54 35,213 -0.09(-0.66%)
Jun 06, 2017 13.60 13.63 13.55 13.63 21,484 +0.08(+0.59%)
Jun 05, 2017 13.49 13.57 13.47 13.55 34,570 +0.03(+0.22%)
Jun 02, 2017 13.55 13.58 13.47 13.52 29,222 -0.01(-0.07%)
Jun 01, 2017 13.48 13.55 13.45 13.53 31,057 +0.04(+0.30%)
May 31, 2017 13.54 13.54 13.45 13.49 61,727 +0.05(+0.37%)
May 30, 2017 13.41 13.44 13.35 13.44 32,211 -0.05(-0.37%)
May 26, 2017 13.50 13.51 13.44 13.49 102,981 -0.01(-0.07%)
May 25, 2017 13.60 13.60 13.50 13.50 27,141 +0.03(+0.22%)
May 24, 2017 13.44 13.54 13.44 13.47 66,962 -0.01(-0.07%)
May 23, 2017 13.50 13.57 13.47 13.48 33,309 +0.01(+0.07%)
May 22, 2017 13.42 13.49 13.41 13.47 28,951 +0.03(+0.22%)
May 19, 2017 13.38 13.44 13.34 13.44 18,888 +0.17(+1.28%)
May 18, 2017 13.15 13.28 13.15 13.27 18,437 +0.04(+0.30%)
May 17, 2017 13.33 13.34 13.23 13.23 43,872 -0.20(-1.49%)
May 16, 2017 13.43 13.45 13.38 13.43 18,955 +0.08(+0.60%)
May 15, 2017 13.30 13.35 13.26 13.35 51,949 +0.06(+0.45%)
May 12, 2017 13.23 13.30 13.21 13.29 21,798 +0.07(+0.53%)
May 11, 2017 13.20 13.24 13.15 13.22 32,642 -0.02(-0.15%)
May 10, 2017 13.24 13.32 13.21 13.24 18,563 -0.02(-0.15%)
May 09, 2017 13.31 13.33 13.25 13.26 24,824 -0.01(-0.08%)
May 08, 2017 13.31 13.31 13.22 13.27 26,531 -0.15(-1.12%)
May 05, 2017 13.25 13.43 13.25 13.42 22,845 +0.18(+1.36%)
May 04, 2017 13.14 13.26 13.14 13.24 13,438 +0.10(+0.76%)
May 03, 2017 13.18 13.20 13.13 13.14 66,699 -0.09(-0.68%)
May 02, 2017 13.20 13.25 13.17 13.23 53,104 +0.11(+0.84%)
May 01, 2017 13.20 13.20 13.11 13.12 33,947 +0.05(+0.38%)
Apr 28, 2017 13.02 13.15 13.02 13.07 54,313 +0.02(+0.15%)
Apr 27, 2017 12.98 13.06 12.95 13.05 40,800 +0.15(+1.16%)
Apr 26, 2017 12.82 12.93 12.82 12.90 292,435 +0.00(+0.00%)
Apr 25, 2017 12.84 12.93 12.84 12.90 73,060 +0.13(+1.02%)
Apr 24, 2017 12.70 12.77 12.70 12.77 40,330 +0.32(+2.57%)
Apr 21, 2017 12.48 12.51 12.45 12.45 13,345 -0.03(-0.24%)
Apr 20, 2017 12.49 12.55 12.48 12.48 14,294 +0.00(+0.00%)
Apr 19, 2017 12.54 12.54 12.47 12.48 15,710 -0.03(-0.24%)
Apr 18, 2017 12.55 12.58 12.50 12.51 15,182 -0.17(-1.34%)
Apr 17, 2017 12.66 12.69 12.55 12.68 25,443 +0.14(+1.12%)
Apr 13, 2017 12.63 12.64 12.54 12.54 52,324 -0.10(-0.79%)
Apr 12, 2017 12.68 12.68 12.63 12.64 10,018 -0.06(-0.47%)
Apr 11, 2017 12.60 12.70 12.56 12.70 31,510 +0.14(+1.11%)
Apr 10, 2017 12.51 12.56 12.50 12.56 23,393 -0.06(-0.48%)
Apr 07, 2017 12.60 12.63 12.57 12.62 17,408 +0.06(+0.48%)
Apr 06, 2017 12.52 12.58 12.52 12.56 6,143 +0.04(+0.32%)
Apr 05, 2017 12.50 12.59 12.50 12.52 46,240 -0.04(-0.32%)
Apr 04, 2017 12.51 12.59 12.51 12.56 14,239 -0.01(-0.08%)
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.