Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.51 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.041 6.103 6.041 6.087 10,143 +0.04(+0.63%)
Mar 29, 2012 6.049 6.049 5.971 6.049 12,815 -0.05(-0.88%)
Mar 28, 2012 6.150 6.150 6.075 6.103 24,658 -0.08(-1.26%)
Mar 27, 2012 6.212 6.212 6.173 6.181 25,336 -0.10(-1.52%)
Mar 26, 2012 6.227 6.276 6.227 6.276 8,563 +0.06(+0.91%)
Mar 23, 2012 6.188 6.227 6.165 6.220 8,274 +0.09(+1.39%)
Mar 22, 2012 6.142 6.163 6.119 6.134 7,855 -0.09(-1.50%)
Mar 21, 2012 6.220 6.251 6.210 6.227 51,889 -0.06(-0.92%)
Mar 20, 2012 6.258 6.287 6.204 6.285 4,732 -0.09(-1.37%)
Mar 19, 2012 6.344 6.391 6.323 6.372 11,458 +0.02(+0.32%)
Mar 16, 2012 6.328 6.364 6.274 6.352 33,817 +0.07(+1.19%)
Mar 15, 2012 6.251 6.288 6.204 6.277 22,813 +0.08(+1.30%)
Mar 14, 2012 6.266 6.266 6.196 6.196 1,454 -0.09(-1.48%)
Mar 13, 2012 6.227 6.291 6.227 6.290 9,717 +0.08(+1.25%)
Mar 12, 2012 6.227 6.235 6.196 6.212 8,147 +0.00(+0.00%)
Mar 09, 2012 6.243 6.251 6.212 6.212 9,176 -0.04(-0.62%)
Mar 08, 2012 6.212 6.259 6.173 6.251 7,550 +0.10(+1.64%)
Mar 07, 2012 6.119 6.173 6.112 6.150 14,429 +0.06(+1.02%)
Mar 06, 2012 6.212 6.212 6.080 6.087 29,800 -0.25(-3.94%)
Mar 05, 2012 6.375 6.375 6.321 6.337 13,073 -0.05(-0.84%)
Mar 02, 2012 6.398 6.453 6.375 6.391 23,503 -0.04(-0.60%)
Mar 01, 2012 6.391 6.429 6.391 6.429 15,422 +0.00(+0.00%)
Feb 29, 2012 6.468 6.468 6.384 6.429 41,508 -0.04(-0.63%)
Feb 28, 2012 6.453 6.479 6.411 6.470 16,898 +0.01(+0.10%)
Feb 27, 2012 6.453 6.492 6.415 6.464 9,016 -0.13(-1.96%)
Feb 24, 2012 6.562 6.608 6.562 6.593 12,412 +0.03(+0.46%)
Feb 23, 2012 6.538 6.562 6.531 6.562 5,788 -0.01(-0.11%)
Feb 22, 2012 6.601 6.601 6.564 6.569 8,792 -0.08(-1.17%)
Feb 21, 2012 6.647 6.678 6.608 6.647 33,059 +0.06(+0.93%)
Feb 17, 2012 6.546 6.586 6.546 6.586 10,592 +0.04(+0.63%)
Feb 16, 2012 6.406 6.571 6.352 6.545 9,972 +0.09(+1.42%)
Feb 15, 2012 6.499 6.514 6.429 6.453 8,347 -0.04(-0.60%)
Feb 14, 2012 6.507 6.531 6.444 6.492 4,621 -0.05(-0.75%)
Feb 13, 2012 6.577 6.601 6.499 6.541 10,436 +0.04(+0.65%)
Feb 10, 2012 6.531 6.531 6.484 6.499 38,627 -0.16(-2.42%)
Feb 09, 2012 6.655 6.660 6.624 6.660 14,341 +0.03(+0.41%)
Feb 08, 2012 6.670 6.670 6.617 6.632 8,522 -0.05(-0.69%)
Feb 07, 2012 6.632 6.678 6.616 6.678 20,247 +0.03(+0.43%)
Feb 06, 2012 6.639 6.678 6.631 6.649 26,419 -0.08(-1.25%)
Feb 03, 2012 6.632 6.748 6.616 6.734 18,743 +0.22(+3.36%)
Feb 02, 2012 6.499 6.554 6.499 6.515 7,830 +0.00(+0.00%)
Feb 01, 2012 6.507 6.546 6.507 6.515 4,536 +0.13(+2.07%)
Jan 31, 2012 6.429 6.429 6.284 6.383 24,435 +0.07(+1.11%)
Jan 30, 2012 6.297 6.352 6.258 6.313 25,444 -0.13(-2.05%)
Jan 27, 2012 6.367 6.453 6.367 6.445 46,693 +0.07(+1.10%)
Jan 26, 2012 6.437 6.437 6.364 6.375 9,836 -0.02(-0.24%)
Jan 25, 2012 6.258 6.398 6.237 6.391 10,538 +0.08(+1.23%)
Jan 24, 2012 6.266 6.328 6.266 6.313 10,513 -0.08(-1.22%)
Jan 23, 2012 6.375 6.406 6.328 6.391 24,698 +0.08(+1.23%)
Jan 20, 2012 6.297 6.313 6.274 6.313 18,074 -0.02(-0.37%)
Jan 19, 2012 6.297 6.344 6.290 6.336 23,469 +0.08(+1.31%)
Jan 18, 2012 6.173 6.258 6.173 6.254 13,516 +0.09(+1.45%)
Jan 17, 2012 6.165 6.220 6.150 6.165 22,481 +0.06(+1.02%)
Jan 13, 2012 6.087 6.103 6.056 6.103 17,761 -0.08(-1.26%)
Jan 12, 2012 6.181 6.204 6.150 6.181 8,418 +0.00(+0.00%)
Jan 11, 2012 6.134 6.203 6.119 6.181 28,070 +0.02(+0.29%)
Jan 10, 2012 6.181 6.196 6.157 6.163 12,220 +0.07(+1.11%)
Jan 09, 2012 6.119 6.119 6.064 6.095 7,619 +0.04(+0.64%)
Jan 06, 2012 6.142 6.142 6.056 6.056 7,653 -0.08(-1.27%)
Jan 05, 2012 6.103 6.134 6.061 6.134 13,995 -0.06(-1.00%)
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.