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 (%)
Jun 30, 2011 8.085 8.132 8.054 8.117 17,966 +0.11(+1.36%)
Jun 29, 2011 7.945 8.008 7.945 8.008 19,183 +0.13(+1.68%)
Jun 28, 2011 7.844 7.878 7.813 7.876 12,515 +0.02(+0.30%)
Jun 27, 2011 7.728 7.852 7.728 7.852 18,203 +0.12(+1.61%)
Jun 24, 2011 7.751 7.779 7.720 7.728 162,969 -0.13(-1.68%)
Jun 23, 2011 7.798 7.860 7.729 7.860 30,193 -0.10(-1.27%)
Jun 22, 2011 7.977 8.047 7.922 7.961 75,693 -0.07(-0.87%)
Jun 21, 2011 8.039 8.101 8.031 8.031 413,369 +0.08(+1.06%)
Jun 20, 2011 7.962 7.967 7.947 7.947 32,012 -0.09(-1.06%)
Jun 17, 2011 8.086 8.094 8.032 8.032 22,222 +0.09(+1.07%)
Jun 16, 2011 7.978 8.000 7.893 7.947 42,838 -0.10(-1.25%)
Jun 15, 2011 8.148 8.202 8.032 8.047 54,227 -0.30(-3.61%)
Jun 14, 2011 8.310 8.395 8.302 8.349 54,226 +0.23(+2.86%)
Jun 13, 2011 8.217 8.271 8.109 8.117 1,094,656 -0.09(-1.13%)
Jun 10, 2011 8.333 8.333 8.194 8.210 32,492 -0.25(-2.93%)
Jun 09, 2011 8.372 8.472 8.364 8.458 25,163 +0.04(+0.47%)
Jun 08, 2011 8.496 8.498 8.396 8.418 26,235 -0.17(-1.98%)
Jun 07, 2011 8.581 8.643 8.558 8.588 28,602 +0.11(+1.28%)
Jun 06, 2011 8.542 8.588 8.445 8.480 149,005 -0.08(-0.93%)
Jun 03, 2011 8.480 8.604 8.480 8.559 20,437 +0.09(+1.06%)
May 24, 2011 8.496 8.519 8.434 8.469 21,723 +0.04(+0.42%)
May 23, 2011 8.503 8.503 8.426 8.434 662,887 -0.28(-3.19%)
May 20, 2011 8.797 8.797 8.697 8.712 38,011 -0.16(-1.83%)
May 19, 2011 8.820 8.877 8.798 8.874 43,767 +0.06(+0.69%)
May 18, 2011 8.689 8.813 8.689 8.813 25,326 +0.09(+0.98%)
May 17, 2011 8.658 8.751 8.612 8.728 31,645 +0.10(+1.16%)
May 16, 2011 8.658 8.728 8.604 8.627 22,322 -0.01(-0.09%)
May 13, 2011 8.759 8.759 8.612 8.635 90,190 -0.18(-2.02%)
May 12, 2011 8.774 8.867 8.697 8.813 63,145 +0.05(+0.62%)
May 11, 2011 8.936 8.936 8.734 8.759 260,261 -0.20(-2.24%)
May 10, 2011 8.867 8.967 8.867 8.960 22,895 +0.08(+0.87%)
May 09, 2011 8.805 8.913 8.805 8.882 353,664 +0.11(+1.23%)
May 06, 2011 8.890 8.998 8.735 8.774 84,448 -0.05(-0.53%)
May 05, 2011 9.006 9.006 8.813 8.820 73,966 -0.25(-2.73%)
May 04, 2011 9.222 9.222 9.052 9.068 74,164 -0.22(-2.33%)
May 03, 2011 9.269 9.346 9.230 9.284 40,344 -0.02(-0.25%)
May 02, 2011 9.315 9.320 9.307 9.307 56,199 -0.08(-0.82%)
Apr 29, 2011 9.354 9.431 9.323 9.385 286,728 +0.05(+0.58%)
Apr 28, 2011 9.269 9.338 9.269 9.331 23,476 +0.03(+0.33%)
Apr 27, 2011 9.253 9.338 9.168 9.300 28,512 -0.01(-0.08%)
Apr 26, 2011 9.215 9.307 9.184 9.307 52,750 +0.12(+1.33%)
Apr 25, 2011 9.191 9.207 9.137 9.186 21,539 +0.06(+0.70%)
Apr 21, 2011 9.106 9.122 9.068 9.122 57,937 +0.08(+0.85%)
Apr 20, 2011 9.014 9.083 9.014 9.045 64,232 +0.12(+1.39%)
Apr 19, 2011 8.836 8.930 8.836 8.921 45,133 +0.09(+0.96%)
Apr 18, 2011 8.882 8.882 8.720 8.836 64,152 -0.26(-2.89%)
Apr 15, 2011 9.037 9.130 9.006 9.099 129,527 -0.09(-0.93%)
Apr 14, 2011 9.130 9.207 9.006 9.184 540,548 +0.01(+0.13%)
Apr 13, 2011 9.253 9.253 9.172 9.172 23,164 +0.03(+0.29%)
Apr 12, 2011 9.222 9.222 9.106 9.145 293,501 -0.05(-0.50%)
Apr 11, 2011 9.168 9.253 9.168 9.191 131,423 +0.08(+0.85%)
Apr 08, 2011 9.099 9.199 9.091 9.114 66,712 +0.09(+0.94%)
Apr 07, 2011 9.091 9.091 8.990 9.029 77,872 -0.14(-1.52%)
Apr 06, 2011 9.122 9.198 9.106 9.168 99,652 +0.02(+0.25%)
Apr 05, 2011 9.207 9.238 9.114 9.145 320,059 -0.20(-2.17%)
Apr 04, 2011 9.493 9.493 9.307 9.348 104,974 +0.09(+1.02%)
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.