Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.52 -0.43 (-2.70%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.09 10.70 10.09 10.57 18,439 +0.38(+3.74%)
Mar 30, 2009 10.28 10.29 10.07 10.19 50,238 -0.62(-5.75%)
Mar 26, 2009 10.69 10.96 10.50 10.81 65,316 +0.20(+1.90%)
Mar 25, 2009 10.47 10.64 10.27 10.61 40,271 +0.26(+2.51%)
Mar 24, 2009 10.51 10.73 10.33 10.35 31,402 -0.15(-1.43%)
Mar 23, 2009 10.39 10.66 10.32 10.50 33,130 +0.58(+5.86%)
Mar 20, 2009 10.25 10.35 9.830 9.919 43,353 -0.38(-3.70%)
Mar 19, 2009 10.40 10.43 10.25 10.30 62,312 +0.10(+0.98%)
Mar 18, 2009 9.930 10.20 9.540 10.20 33,449 +0.33(+3.34%)
Mar 17, 2009 9.740 9.890 9.650 9.870 27,005 +0.25(+2.60%)
Mar 16, 2009 9.750 9.920 9.556 9.620 46,836 +0.07(+0.73%)
Mar 13, 2009 9.710 9.710 9.420 9.550 0 -0.05(-0.52%)
Mar 12, 2009 9.080 9.690 9.080 9.600 80,911 +0.26(+2.78%)
Mar 11, 2009 9.540 9.540 9.167 9.340 18,612 +0.01(+0.11%)
Mar 10, 2009 8.870 9.390 8.870 9.330 48,601 +0.72(+8.36%)
Mar 09, 2009 8.610 8.993 8.600 8.610 58,465 -0.51(-5.59%)
Mar 06, 2009 9.070 9.300 8.890 9.120 0 +0.09(+1.01%)
Mar 05, 2009 9.260 9.449 9.010 9.029 44,826 -0.66(-6.82%)
Mar 04, 2009 9.350 9.763 9.280 9.690 41,271 +0.50(+5.44%)
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.