Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.40 -0.46 (-2.90%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.620 7.670 7.610 7.668 10,023 +0.04(+0.50%)
Mar 27, 2013 7.590 7.630 7.570 7.630 8,661 -0.08(-1.04%)
Mar 26, 2013 7.680 7.720 7.660 7.710 2,589 +0.11(+1.42%)
Mar 25, 2013 7.800 7.800 7.602 7.602 16,290 -0.21(-2.67%)
Mar 22, 2013 7.760 7.832 7.750 7.810 6,801 +0.11(+1.43%)
Mar 21, 2013 7.710 7.770 7.700 7.700 11,850 -0.11(-1.41%)
Mar 20, 2013 7.760 7.810 7.751 7.810 3,655 +0.17(+2.22%)
Mar 19, 2013 7.720 7.730 7.600 7.640 4,910 -0.07(-0.92%)
Mar 18, 2013 7.700 7.740 7.650 7.711 3,812 -0.08(-1.06%)
Mar 15, 2013 7.769 7.820 7.760 7.794 10,356 -0.02(-0.20%)
Mar 14, 2013 7.730 7.810 7.730 7.810 13,848 +0.17(+2.23%)
Mar 13, 2013 7.690 7.690 7.608 7.640 6,312 -0.09(-1.16%)
Mar 12, 2013 7.750 7.770 7.670 7.730 15,875 -0.05(-0.64%)
Mar 11, 2013 7.780 7.799 7.720 7.780 11,032 +0.11(+1.43%)
Mar 08, 2013 7.650 7.710 7.630 7.670 6,891 +0.00(+0.00%)
Mar 07, 2013 7.630 7.690 7.605 7.670 9,143 +0.10(+1.32%)
Mar 06, 2013 7.590 7.590 7.532 7.570 12,078 +0.04(+0.53%)
Mar 05, 2013 7.500 7.580 7.500 7.530 20,131 -0.00(-0.05%)
Mar 04, 2013 7.460 7.534 7.460 7.534 2,736 +0.01(+0.19%)
Mar 01, 2013 7.490 7.530 7.450 7.520 7,650 -0.01(-0.13%)
Feb 28, 2013 7.510 7.549 7.510 7.530 2,754 +0.03(+0.40%)
Feb 27, 2013 7.360 7.500 7.360 7.500 7,219 +0.17(+2.32%)
Feb 26, 2013 7.390 7.390 7.310 7.330 9,895 -0.17(-2.27%)
Feb 22, 2013 7.510 7.518 7.480 7.500 3,324 +0.05(+0.72%)
Feb 21, 2013 7.500 7.500 7.410 7.446 9,350 -0.12(-1.63%)
Feb 20, 2013 7.680 7.680 7.570 7.570 8,594 -0.06(-0.79%)
Feb 19, 2013 7.590 7.665 7.590 7.630 10,879 +0.04(+0.55%)
Feb 15, 2013 7.610 7.610 7.560 7.588 2,373 -0.06(-0.81%)
Feb 14, 2013 7.610 7.654 7.570 7.650 9,937 -0.04(-0.54%)
Feb 13, 2013 7.700 7.720 7.670 7.691 16,359 +0.06(+0.80%)
Feb 12, 2013 7.570 7.640 7.515 7.630 7,514 +0.10(+1.35%)
Feb 11, 2013 7.540 7.580 7.490 7.528 8,587 +0.02(+0.31%)
Feb 08, 2013 7.530 7.540 7.500 7.505 5,056 +0.01(+0.19%)
Feb 07, 2013 7.440 7.500 7.440 7.490 2,752 +0.09(+1.24%)
Feb 06, 2013 7.330 7.400 7.330 7.398 3,025 +0.11(+1.45%)
Feb 04, 2013 7.360 7.394 7.280 7.292 8,506 -0.20(-2.64%)
Feb 01, 2013 7.422 7.510 7.422 7.490 4,462 +0.04(+0.54%)
Jan 31, 2013 7.440 7.460 7.410 7.450 4,153 -0.08(-1.04%)
Jan 30, 2013 7.510 7.560 7.510 7.529 3,226 +0.02(+0.26%)
Jan 29, 2013 7.490 7.530 7.470 7.509 4,498 -0.03(-0.41%)
Jan 28, 2013 7.500 7.540 7.474 7.540 13,145 +0.00(+0.03%)
Jan 25, 2013 7.530 7.574 7.500 7.537 2,727 +0.07(+0.90%)
Jan 24, 2013 7.480 7.520 7.460 7.470 18,351 -0.05(-0.72%)
Jan 23, 2013 7.480 7.530 7.466 7.524 3,154 +0.01(+0.08%)
Jan 22, 2013 7.520 7.549 7.490 7.518 4,953 -0.05(-0.61%)
Jan 18, 2013 7.560 7.564 7.518 7.564 8,160 +0.08(+1.12%)
Jan 17, 2013 7.460 7.516 7.460 7.480 2,977 -0.02(-0.29%)
Jan 16, 2013 7.460 7.502 7.460 7.502 659 -0.04(-0.50%)
Jan 15, 2013 7.490 7.570 7.458 7.540 9,396 +0.00(+0.00%)
Jan 14, 2013 7.630 7.630 7.530 7.540 14,755 -0.06(-0.79%)
Jan 11, 2013 7.540 7.610 7.540 7.600 15,495 +0.10(+1.35%)
Jan 10, 2013 7.410 7.499 7.410 7.499 6,657 +0.21(+2.87%)
Jan 09, 2013 7.245 7.320 7.208 7.290 53,820 +0.14(+1.96%)
Jan 08, 2013 7.190 7.210 7.110 7.150 18,072 -0.07(-0.97%)
Jan 07, 2013 7.150 7.240 7.150 7.220 9,989 +0.07(+0.96%)
Jan 04, 2013 7.100 7.161 7.090 7.151 8,499 +0.09(+1.27%)
Jan 03, 2013 7.040 7.120 7.040 7.061 7,340 +0.02(+0.25%)
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.