Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.70 12.85 12.70 12.83 116,731 +0.18(+1.42%)
Jan 30, 2019 12.57 12.69 12.54 12.65 14,929 +0.06(+0.48%)
Jan 29, 2019 12.50 12.60 12.50 12.59 9,655 +0.22(+1.78%)
Jan 28, 2019 12.35 12.38 12.34 12.37 13,330 -0.03(-0.24%)
Jan 25, 2019 12.42 12.44 12.39 12.40 16,100 +0.07(+0.57%)
Jan 24, 2019 12.24 12.33 12.24 12.33 16,935 +0.16(+1.31%)
Jan 23, 2019 12.15 12.17 12.12 12.17 19,310 +0.12(+0.99%)
Jan 22, 2019 12.10 12.11 12.04 12.05 7,529 -0.03(-0.28%)
Jan 18, 2019 12.08 12.11 12.08 12.09 10,500 +0.09(+0.77%)
Jan 17, 2019 11.86 12.01 11.86 11.99 14,600 +0.08(+0.65%)
Jan 16, 2019 11.89 11.93 11.89 11.91 5,643 +0.02(+0.21%)
Jan 15, 2019 11.85 11.94 11.85 11.89 19,238 +0.00(+0.00%)
Jan 14, 2019 11.89 11.89 11.86 11.89 11,571 -0.06(-0.50%)
Jan 11, 2019 11.98 11.98 11.91 11.95 15,200 -0.06(-0.50%)
Jan 10, 2019 11.95 12.01 11.92 12.01 5,968 +0.09(+0.75%)
Jan 09, 2019 11.89 11.96 11.89 11.92 34,106 +0.11(+0.93%)
Jan 08, 2019 11.81 11.81 11.76 11.81 3,971 +0.16(+1.35%)
Jan 07, 2019 11.56 11.68 11.56 11.65 27,607 +0.14(+1.20%)
Jan 04, 2019 11.42 11.53 11.42 11.52 10,200 +0.21(+1.90%)
Jan 03, 2019 11.39 11.39 11.27 11.30 23,016 -0.12(-1.05%)
Jan 02, 2019 11.36 11.42 11.32 11.42 6,911 -0.04(-0.35%)
Dec 31, 2018 11.53 11.53 11.40 11.46 22,800 +0.12(+1.06%)
Dec 28, 2018 11.32 11.41 11.32 11.34 10,300 +0.06(+0.53%)
Dec 27, 2018 11.18 11.28 11.08 11.28 51,505 -0.07(-0.59%)
Dec 26, 2018 11.17 11.37 11.05 11.35 20,246 +0.26(+2.32%)
Dec 24, 2018 11.22 11.24 11.09 11.09 51,200 -0.15(-1.33%)
Dec 21, 2018 11.40 11.40 11.23 11.24 69,000 -0.21(-1.83%)
Dec 20, 2018 11.60 11.60 11.44 11.45 86,697 -0.17(-1.46%)
Dec 19, 2018 11.79 11.81 11.60 11.62 35,084 -0.10(-0.85%)
Dec 18, 2018 11.83 11.83 11.70 11.72 23,246 -0.18(-1.51%)
Dec 17, 2018 12.01 12.01 11.85 11.90 12,984 -0.05(-0.42%)
Dec 14, 2018 11.92 11.98 11.92 11.95 17,000 -0.09(-0.76%)
Dec 13, 2018 11.98 12.06 11.98 12.04 18,299 +0.12(+1.02%)
Dec 12, 2018 11.89 12.00 11.89 11.92 14,764 +0.06(+0.54%)
Dec 11, 2018 11.94 11.94 11.81 11.86 15,360 +0.01(+0.10%)
Dec 10, 2018 11.87 11.87 11.73 11.84 9,374 -0.09(-0.71%)
Dec 07, 2018 12.05 12.05 11.93 11.93 7,200 -0.04(-0.33%)
Dec 06, 2018 11.81 11.97 11.81 11.97 29,618 -0.04(-0.29%)
Dec 04, 2018 12.20 12.20 12.00 12.01 53,300 -0.22(-1.84%)
Dec 03, 2018 12.20 12.23 12.18 12.23 24,843 +0.09(+0.74%)
Nov 30, 2018 12.09 12.14 12.07 12.14 16,100 +0.05(+0.45%)
Nov 29, 2018 12.06 12.12 12.05 12.09 14,678 -0.08(-0.70%)
Nov 28, 2018 12.00 12.19 11.98 12.17 24,846 +0.17(+1.42%)
Nov 27, 2018 11.94 12.00 11.93 12.00 18,454 +0.06(+0.50%)
Nov 26, 2018 11.91 11.94 11.90 11.94 7,556 +0.15(+1.27%)
Nov 23, 2018 11.73 11.81 11.73 11.79 1,400 -0.02(-0.17%)
Nov 21, 2018 11.81 11.81 11.81 0 +0.14(+1.20%)
Nov 20, 2018 11.68 11.75 11.65 11.67 27,221 -0.16(-1.35%)
Nov 19, 2018 11.95 11.95 11.80 11.83 19,974 -0.13(-1.09%)
Nov 16, 2018 11.85 11.97 11.85 11.96 20,600 +0.05(+0.42%)
Nov 15, 2018 11.85 11.92 11.79 11.91 13,131 +0.02(+0.17%)
Nov 14, 2018 11.97 11.97 11.87 11.89 11,852 -0.04(-0.35%)
Nov 13, 2018 11.95 12.00 11.91 11.93 4,940 -0.02(-0.15%)
Nov 12, 2018 11.97 12.03 11.95 11.95 9,462 -0.10(-0.83%)
Nov 09, 2018 12.10 12.10 11.99 12.05 7,500 -0.05(-0.41%)
Nov 08, 2018 12.19 12.22 12.10 12.10 19,992 -0.09(-0.74%)
Nov 07, 2018 12.03 12.19 12.03 12.19 19,871 +0.39(+3.31%)
Nov 06, 2018 11.70 11.80 11.70 11.80 17,315 +0.30(+2.61%)
Nov 05, 2018 11.50 11.57 11.49 11.50 63,118 -0.03(-0.26%)
Nov 02, 2018 11.61 11.62 11.46 11.53 13,000 -0.03(-0.26%)
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.