Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.31 13.38 13.28 13.34 36,871 +0.01(+0.08%)
Jun 27, 2014 13.26 13.34 13.22 13.33 37,101 +0.08(+0.60%)
Jun 26, 2014 13.25 13.27 13.16 13.25 31,840 +0.10(+0.76%)
Jun 25, 2014 13.04 13.19 13.04 13.15 40,305 +0.02(+0.15%)
Jun 24, 2014 13.27 13.28 13.12 13.13 84,781 -0.16(-1.20%)
Jun 23, 2014 13.35 13.35 13.25 13.29 66,307 -0.06(-0.45%)
Jun 20, 2014 13.37 13.45 13.34 13.35 85,887 +0.00(+0.00%)
Jun 19, 2014 13.44 13.47 13.35 13.35 87,407 -0.08(-0.60%)
Jun 18, 2014 13.22 13.44 13.21 13.43 278,706 +0.30(+2.28%)
Jun 17, 2014 13.16 13.18 13.09 13.13 52,286 -0.07(-0.53%)
Jun 16, 2014 13.19 13.20 13.05 13.20 91,476 -0.07(-0.53%)
Jun 13, 2014 13.25 13.38 13.23 13.27 94,228 +0.07(+0.53%)
Jun 12, 2014 13.30 13.30 13.19 13.20 148,127 -0.03(-0.23%)
Jun 11, 2014 13.31 13.37 13.23 13.23 113,424 -0.14(-1.05%)
Jun 10, 2014 13.43 13.43 13.32 13.37 117,137 -0.23(-1.69%)
Jun 06, 2014 13.55 13.60 13.44 13.60 51,376 +0.24(+1.80%)
Jun 05, 2014 13.23 13.37 13.20 13.36 172,146 +0.22(+1.67%)
Jun 04, 2014 13.05 13.15 13.03 13.14 29,323 +0.03(+0.23%)
Jun 03, 2014 13.14 13.15 13.03 13.11 197,101 -0.05(-0.38%)
Jun 02, 2014 13.24 13.24 13.12 13.16 292,488 +0.04(+0.30%)
May 30, 2014 13.12 13.18 13.08 13.12 148,925 +0.07(+0.54%)
May 29, 2014 13.02 13.05 12.98 13.05 56,133 +0.07(+0.54%)
May 28, 2014 12.99 13.03 12.91 12.98 58,905 +0.00(+0.00%)
May 27, 2014 12.99 13.02 12.94 12.98 161,654 +0.15(+1.17%)
May 23, 2014 12.74 12.83 12.83 12.83 186,300 +0.07(+0.55%)
May 22, 2014 12.78 12.78 12.69 12.76 52,570 +0.09(+0.71%)
May 21, 2014 12.56 12.68 12.53 12.67 148,977 +0.07(+0.56%)
May 20, 2014 12.56 12.65 12.53 12.60 21,759 +0.09(+0.72%)
May 19, 2014 12.56 12.58 12.47 12.51 196,116 +0.06(+0.48%)
May 16, 2014 12.45 12.53 12.41 12.45 69,561 -0.04(-0.32%)
May 15, 2014 12.61 12.61 12.46 12.49 274,943 -0.19(-1.50%)
May 14, 2014 12.70 12.72 12.64 12.68 48,420 +0.01(+0.08%)
May 13, 2014 12.66 12.68 12.59 12.67 78,749 -0.05(-0.39%)
May 12, 2014 12.67 12.77 12.67 12.72 107,557 +0.17(+1.35%)
May 09, 2014 12.50 12.57 12.45 12.55 38,871 +0.16(+1.29%)
May 08, 2014 12.45 12.45 12.32 12.39 19,230 -0.08(-0.64%)
May 07, 2014 12.44 12.47 12.35 12.47 19,472 -0.02(-0.16%)
May 06, 2014 12.48 12.53 12.42 12.49 34,038 +0.02(+0.16%)
May 05, 2014 12.39 12.47 12.30 12.47 46,610 +0.12(+0.97%)
May 02, 2014 12.29 12.36 12.29 12.35 100,901 +0.11(+0.90%)
May 01, 2014 12.23 12.27 12.18 12.24 174,206 +0.02(+0.16%)
Apr 30, 2014 12.11 12.23 12.11 12.22 14,781 +0.16(+1.36%)
Apr 29, 2014 12.10 12.10 12.04 12.06 43,500 +0.03(+0.22%)
Apr 28, 2014 12.09 12.09 11.94 12.03 84,332 -0.05(-0.41%)
Apr 25, 2014 12.05 12.09 12.02 12.08 49,263 +0.00(+0.00%)
Apr 24, 2014 12.20 12.20 12.02 12.08 78,163 -0.13(-1.06%)
Apr 23, 2014 12.25 12.25 12.16 12.21 74,033 -0.01(-0.08%)
Apr 22, 2014 12.23 12.26 12.17 12.22 54,970 +0.16(+1.33%)
Apr 21, 2014 12.01 12.07 12.01 12.06 12,465 +0.06(+0.50%)
Apr 17, 2014 12.00 12.00 12.00 12.00 30,700 +0.03(+0.25%)
Apr 16, 2014 11.96 11.97 11.85 11.97 32,733 +0.12(+1.01%)
Apr 15, 2014 11.80 11.85 11.61 11.85 105,376 -0.05(-0.42%)
Apr 14, 2014 11.85 11.90 11.75 11.90 231,874 -0.04(-0.29%)
Apr 11, 2014 11.96 12.08 11.93 11.94 75,041 -0.21(-1.69%)
Apr 10, 2014 12.33 12.33 12.10 12.14 40,100 -0.26(-2.10%)
Apr 09, 2014 12.35 12.42 12.24 12.40 44,990 +0.28(+2.31%)
Apr 08, 2014 12.13 12.19 12.06 12.12 60,957 -0.08(-0.66%)
Apr 07, 2014 12.30 12.30 12.17 12.20 75,030 -0.08(-0.65%)
Apr 04, 2014 12.49 12.49 12.28 12.28 31,606 -0.07(-0.57%)
Apr 03, 2014 12.51 12.51 12.35 12.35 230,922 -0.17(-1.36%)
Apr 02, 2014 12.45 12.52 12.36 12.52 144,154 +0.24(+1.95%)
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.