Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.28 -0.07 (-0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.45 11.47 11.24 11.47 65,526 +0.02(+0.20%)
Jun 29, 2009 11.38 11.45 11.21 11.45 113,069 +0.12(+1.08%)
Jun 26, 2009 11.12 11.35 11.12 11.33 157,928 +0.31(+2.78%)
Jun 25, 2009 10.81 11.11 10.77 11.02 95,301 +0.26(+2.42%)
Jun 24, 2009 10.88 11.01 10.68 10.76 100,813 +0.06(+0.57%)
Jun 23, 2009 10.50 10.72 10.30 10.70 79,593 +0.08(+0.72%)
Jun 22, 2009 11.33 11.33 10.49 10.62 111,234 -0.53(-4.74%)
Jun 19, 2009 11.30 11.30 10.98 11.15 61,180 +0.20(+1.82%)
Jun 18, 2009 11.05 11.08 10.84 10.95 71,533 -0.05(-0.42%)
Jun 17, 2009 11.12 11.18 10.80 11.00 177,021 -0.12(-1.03%)
Jun 16, 2009 11.70 11.70 10.92 11.11 106,228 -0.31(-2.75%)
Jun 15, 2009 11.53 11.67 11.31 11.43 80,304 -0.39(-3.31%)
Jun 12, 2009 11.86 11.93 11.67 11.82 118,003 -0.19(-1.60%)
Jun 11, 2009 11.68 12.11 11.68 12.01 85,211 +0.36(+3.09%)
Jun 10, 2009 11.84 11.84 11.48 11.65 325,158 -0.05(-0.46%)
Jun 09, 2009 11.51 11.82 11.47 11.70 85,797 +0.21(+1.80%)
Jun 08, 2009 11.37 11.51 11.19 11.50 290,032 -0.20(-1.70%)
Jun 05, 2009 11.93 12.16 11.57 11.70 166,890 -0.05(-0.46%)
Jun 04, 2009 11.85 11.86 11.60 11.75 112,000 +0.25(+2.20%)
Jun 03, 2009 11.96 12.63 11.33 11.50 227,110 -0.74(-6.07%)
Jun 02, 2009 12.18 12.24 11.93 12.24 108,697 +0.05(+0.44%)
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.