Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.02 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.860 10.02 9.780 9.790 33,725 -0.04(-0.41%)
Jun 29, 2010 9.990 9.990 9.760 9.830 145,703 -0.61(-5.84%)
Jun 25, 2010 10.44 10.47 10.28 10.44 37,881 +0.02(+0.19%)
Jun 24, 2010 10.64 10.64 10.39 10.42 42,323 -0.24(-2.25%)
Jun 23, 2010 10.65 10.71 10.53 10.66 51,939 +0.15(+1.43%)
Jun 22, 2010 10.83 10.83 10.49 10.51 38,387 -0.34(-3.13%)
Jun 21, 2010 10.89 11.07 10.75 10.85 65,942 +0.02(+0.18%)
Jun 18, 2010 10.83 10.84 10.73 10.83 21,737 +0.05(+0.46%)
Jun 17, 2010 10.87 10.88 10.70 10.78 47,479 -0.11(-1.01%)
Jun 16, 2010 10.82 10.97 10.76 10.89 37,847 -0.16(-1.45%)
Jun 15, 2010 10.81 11.05 10.78 11.05 29,277 +0.38(+3.56%)
Jun 14, 2010 10.76 10.88 10.65 10.67 21,328 +0.01(+0.09%)
Jun 11, 2010 10.45 10.66 10.45 10.66 26,869 +0.10(+0.95%)
Jun 10, 2010 10.37 10.56 10.37 10.56 38,378 +0.46(+4.55%)
Jun 09, 2010 10.27 10.42 10.06 10.10 24,115 -0.12(-1.17%)
Jun 08, 2010 10.16 10.25 10.07 10.22 46,866 +0.05(+0.49%)
Jun 07, 2010 10.38 10.49 10.16 10.17 44,730 -0.16(-1.55%)
Jun 04, 2010 10.33 10.64 10.30 10.33 52,760 -0.52(-4.79%)
Jun 03, 2010 10.91 10.91 10.73 10.85 24,591 -0.06(-0.55%)
Jun 02, 2010 10.54 10.91 10.54 10.91 12,730 +0.35(+3.31%)
Jun 01, 2010 10.65 10.87 10.55 10.56 53,076 -0.22(-2.04%)
May 28, 2010 10.78 10.99 10.72 10.78 23,512 -0.28(-2.53%)
May 27, 2010 10.70 11.06 10.68 11.06 50,216 +0.61(+5.84%)
May 26, 2010 10.55 10.71 10.36 10.45 31,392 -0.08(-0.76%)
May 25, 2010 10.42 10.57 10.18 10.53 374,979 -0.23(-2.10%)
May 24, 2010 10.92 10.95 10.76 10.76 17,010 -0.27(-2.48%)
May 21, 2010 10.61 11.05 10.61 11.03 68,950 +0.31(+2.89%)
May 20, 2010 10.72 11.02 10.67 10.72 435 -0.53(-4.71%)
May 19, 2010 11.19 11.32 11.04 11.25 31,254 +0.04(+0.36%)
May 18, 2010 11.68 11.71 11.17 11.21 53,687 -0.24(-2.10%)
May 17, 2010 11.57 11.59 11.14 11.45 38,700 -0.11(-0.95%)
May 14, 2010 11.56 11.77 11.42 11.56 41,173 -0.28(-2.36%)
May 13, 2010 11.93 11.98 11.81 11.84 18,593 -0.21(-1.74%)
May 12, 2010 11.97 12.07 11.87 12.05 34,267 +0.18(+1.53%)
May 11, 2010 11.92 12.03 11.84 11.87 73,658 -0.08(-0.67%)
May 10, 2010 11.97 12.00 11.81 11.95 50,056 +0.60(+5.27%)
May 07, 2010 11.50 11.58 11.13 11.35 55,634 -0.05(-0.44%)
May 06, 2010 11.95 12.00 11.00 11.40 65,468 -0.65(-5.39%)
May 05, 2010 12.05 12.19 11.98 12.05 99,879 -0.33(-2.67%)
May 04, 2010 12.61 12.64 12.31 12.38 108,366 -0.59(-4.55%)
May 03, 2010 12.96 13.04 12.85 12.97 20,362 +0.07(+0.54%)
Apr 30, 2010 12.93 13.09 12.83 12.90 27,645 -0.03(-0.20%)
Apr 29, 2010 12.86 12.96 12.85 12.93 56,019 +0.15(+1.14%)
Apr 28, 2010 12.97 12.97 12.67 12.78 70,357 -0.01(-0.08%)
Apr 27, 2010 13.14 13.26 12.77 12.79 50,168 -0.56(-4.19%)
Apr 26, 2010 13.49 13.49 13.34 13.35 23,451 -0.07(-0.52%)
Apr 23, 2010 13.25 13.47 13.25 13.42 44,725 +0.04(+0.30%)
Apr 22, 2010 13.27 13.38 13.18 13.38 20,486 -0.12(-0.89%)
Apr 21, 2010 13.55 13.57 13.40 13.50 38,624 -0.12(-0.88%)
Apr 20, 2010 13.61 13.66 13.55 13.62 20,902 +0.06(+0.44%)
Apr 19, 2010 13.55 13.58 13.39 13.56 26,043 -0.13(-0.95%)
Apr 16, 2010 13.90 13.90 13.53 13.69 35,740 -0.23(-1.65%)
Apr 15, 2010 13.82 13.98 13.79 13.92 28,234 -0.07(-0.47%)
Apr 14, 2010 13.95 13.99 13.84 13.99 17,012 +0.16(+1.13%)
Apr 13, 2010 13.73 13.89 13.73 13.83 60,332 +0.07(+0.51%)
Apr 12, 2010 13.70 13.84 13.70 13.76 14,640 +0.07(+0.51%)
Apr 09, 2010 13.48 13.73 13.48 13.69 30,459 +0.18(+1.33%)
Apr 08, 2010 13.40 13.51 13.38 13.51 11,729 +0.03(+0.22%)
Apr 07, 2010 13.47 13.57 13.43 13.48 12,240 +0.02(+0.15%)
Apr 06, 2010 13.42 13.48 13.33 13.46 173,128 -0.06(-0.43%)
Apr 05, 2010 13.50 13.53 13.40 13.52 34,169 +0.06(+0.43%)
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.