Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.47 11.47 11.29 11.35 7,030 +0.06(+0.57%)
Jun 29, 2015 11.35 11.50 11.26 11.29 28,507 -0.34(-2.92%)
Jun 26, 2015 11.71 11.79 11.60 11.63 7,774 -0.08(-0.68%)
Jun 25, 2015 11.80 11.87 11.71 11.71 65,838 -0.07(-0.60%)
Jun 24, 2015 11.77 11.87 11.77 11.78 14,069 -0.16(-1.38%)
Jun 23, 2015 11.95 11.97 11.90 11.95 11,750 +0.03(+0.21%)
Jun 22, 2015 11.81 11.99 11.81 11.92 32,168 +0.17(+1.45%)
Jun 19, 2015 11.72 11.81 11.72 11.75 16,335 -0.01(-0.09%)
Jun 18, 2015 11.66 11.86 11.64 11.76 33,687 +0.09(+0.77%)
Jun 17, 2015 11.68 11.76 11.58 11.67 13,782 +0.01(+0.09%)
Jun 16, 2015 11.61 11.74 11.60 11.66 69,043 +0.02(+0.17%)
Jun 15, 2015 11.64 11.72 11.60 11.64 41,816 -0.17(-1.44%)
Jun 12, 2015 11.81 11.90 11.78 11.81 88,674 -0.15(-1.25%)
Jun 11, 2015 11.91 12.04 11.84 11.96 51,669 -0.02(-0.17%)
Jun 10, 2015 11.81 11.98 11.77 11.98 39,929 +0.31(+2.66%)
Jun 09, 2015 11.69 11.69 11.64 11.67 31,985 -0.04(-0.34%)
Jun 08, 2015 11.70 11.74 11.65 11.71 19,086 -0.06(-0.51%)
Jun 05, 2015 11.75 11.78 11.65 11.77 31,383 -0.14(-1.18%)
Jun 04, 2015 12.06 12.07 11.90 11.91 46,223 -0.25(-2.06%)
Jun 03, 2015 12.11 12.17 12.10 12.16 29,406 +0.08(+0.66%)
Jun 02, 2015 12.01 12.12 12.01 12.08 42,623 +0.14(+1.17%)
Jun 01, 2015 12.06 12.07 11.87 11.94 289,288 -0.12(-1.00%)
May 29, 2015 12.18 12.18 12.01 12.06 19,624 -0.01(-0.08%)
May 28, 2015 12.03 12.16 11.92 12.07 30,387 -0.11(-0.86%)
May 27, 2015 12.07 12.18 12.06 12.18 22,849 +0.10(+0.79%)
May 26, 2015 12.17 12.18 12.02 12.08 13,007 -0.20(-1.63%)
May 22, 2015 12.27 12.28 12.28 12.28 13,000 -0.05(-0.41%)
May 21, 2015 12.31 12.35 12.28 12.33 33,121 +0.05(+0.41%)
May 20, 2015 12.30 12.34 12.22 12.28 75,246 -0.02(-0.16%)
May 19, 2015 12.30 12.32 12.23 12.30 65,574 +0.00(+0.00%)
May 18, 2015 12.21 12.33 12.21 12.30 41,649 +0.01(+0.08%)
May 15, 2015 12.23 12.30 12.16 12.29 40,090 +0.01(+0.08%)
May 14, 2015 12.18 12.29 12.13 12.28 107,665 +0.29(+2.42%)
May 13, 2015 12.05 12.09 11.98 11.99 130,130 +0.02(+0.17%)
May 12, 2015 11.93 12.01 11.93 11.97 21,239 +0.03(+0.25%)
May 11, 2015 12.01 12.04 11.90 11.94 24,301 -0.13(-1.08%)
May 08, 2015 11.95 12.07 11.94 12.07 43,060 +0.31(+2.61%)
May 07, 2015 11.80 11.82 11.72 11.76 13,468 -0.05(-0.40%)
May 06, 2015 11.79 11.83 11.72 11.81 14,007 +0.21(+1.80%)
May 05, 2015 11.74 11.80 11.60 11.60 12,906 -0.15(-1.27%)
May 04, 2015 11.72 11.80 11.72 11.75 16,078 +0.07(+0.60%)
May 01, 2015 11.62 11.75 11.61 11.68 8,801 +0.11(+0.95%)
Apr 30, 2015 11.67 11.67 11.56 11.57 10,809 -0.04(-0.34%)
Apr 29, 2015 11.66 11.78 11.56 11.61 38,824 -0.10(-0.86%)
Apr 28, 2015 11.75 11.80 11.71 11.71 5,553 +0.07(+0.61%)
Apr 27, 2015 11.64 11.69 11.62 11.64 15,735 +0.08(+0.65%)
Apr 24, 2015 11.48 11.60 11.47 11.56 13,609 +0.04(+0.39%)
Apr 23, 2015 11.40 11.53 11.39 11.52 17,364 +0.15(+1.32%)
Apr 22, 2015 11.46 11.46 11.37 11.37 29,414 +0.03(+0.26%)
Apr 21, 2015 11.39 11.39 11.32 11.34 71,447 +0.03(+0.27%)
Apr 20, 2015 11.30 11.32 11.27 11.31 34,497 +0.04(+0.34%)
Apr 17, 2015 11.25 11.30 11.18 11.27 68,308 -0.26(-2.24%)
Apr 16, 2015 11.53 11.54 11.43 11.53 44,337 +0.02(+0.17%)
Apr 15, 2015 11.49 11.53 11.45 11.51 84,122 +0.08(+0.72%)
Apr 14, 2015 11.45 11.47 11.41 11.43 10,218 +0.03(+0.24%)
Apr 13, 2015 11.48 11.49 11.39 11.40 67,667 +0.00(+0.00%)
Apr 10, 2015 11.40 11.42 11.37 11.40 12,966 -0.01(-0.09%)
Apr 09, 2015 11.39 11.42 11.37 11.41 34,809 +0.06(+0.53%)
Apr 08, 2015 11.33 11.35 11.26 11.35 39,944 +0.15(+1.34%)
Apr 07, 2015 11.29 11.31 11.20 11.20 6,708 -0.05(-0.45%)
Apr 06, 2015 11.10 11.32 11.09 11.25 17,667 +0.16(+1.45%)
Apr 02, 2015 11.10 11.09 11.09 11.09 8,200 +0.08(+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.