Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.38 +0.04 (+0.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.16 10.29 10.12 10.19 85,385 -0.02(-0.15%)
Mar 30, 2010 10.30 10.30 10.16 10.21 37,724 -0.08(-0.82%)
Mar 29, 2010 10.21 10.32 10.21 10.29 16,427 +0.09(+0.85%)
Mar 26, 2010 10.17 10.25 10.15 10.21 18,357 +0.09(+0.89%)
Mar 25, 2010 10.21 10.29 10.12 10.12 41,016 -0.02(-0.15%)
Mar 24, 2010 10.17 10.19 10.12 10.13 23,599 -0.15(-1.49%)
Mar 23, 2010 10.29 10.29 10.19 10.29 40,823 +0.08(+0.83%)
Mar 22, 2010 10.17 10.26 10.07 10.20 274,725 -0.05(-0.45%)
Mar 19, 2010 10.35 10.35 10.24 10.25 28,308 -0.19(-1.78%)
Mar 18, 2010 10.47 10.52 10.39 10.43 32,603 -0.04(-0.34%)
Mar 17, 2010 10.45 10.55 10.45 10.47 25,843 +0.01(+0.11%)
Mar 16, 2010 10.34 10.46 10.34 10.46 16,839 +0.08(+0.78%)
Mar 15, 2010 10.34 10.38 10.34 10.38 18,809 -0.05(-0.51%)
Mar 12, 2010 10.47 10.47 10.39 10.43 20,362 -0.06(-0.57%)
Mar 11, 2010 10.41 10.49 10.39 10.49 16,761 +0.10(+0.94%)
Mar 10, 2010 10.37 10.47 10.35 10.39 20,179 +0.05(+0.52%)
Mar 09, 2010 10.32 10.42 10.31 10.34 34,409 -0.03(-0.30%)
Mar 08, 2010 10.38 10.45 10.35 10.37 16,404 -0.01(-0.07%)
Mar 05, 2010 10.31 10.42 10.29 10.38 27,725 +0.17(+1.65%)
Mar 04, 2010 10.19 10.30 10.14 10.21 11,961 -0.01(-0.08%)
Mar 03, 2010 10.16 10.31 10.13 10.22 26,987 +0.21(+2.15%)
Mar 02, 2010 9.987 10.06 9.972 10.00 24,319 +0.02(+0.15%)
Mar 01, 2010 10.03 10.12 9.926 9.987 32,561 -0.03(-0.31%)
Feb 26, 2010 9.979 10.02 9.849 10.02 13,965 +0.01(+0.08%)
Feb 25, 2010 9.964 10.02 9.841 10.01 19,819 -0.06(-0.61%)
Feb 24, 2010 10.03 10.15 10.03 10.07 30,004 +0.01(+0.08%)
Feb 23, 2010 10.16 10.16 10.00 10.06 29,247 -0.16(-1.57%)
Feb 22, 2010 10.31 10.31 10.22 10.22 27,355 -0.04(-0.37%)
Feb 19, 2010 10.21 10.31 10.13 10.26 21,446 -0.05(-0.45%)
Feb 18, 2010 10.16 10.32 10.16 10.31 35,142 +0.10(+0.94%)
Feb 17, 2010 10.29 10.31 10.18 10.21 35,189 -0.05(-0.49%)
Feb 16, 2010 10.06 10.27 10.06 10.26 27,546 +0.21(+2.14%)
Feb 12, 2010 10.03 10.05 10.05 10.05 42,142 -0.16(-1.58%)
Feb 11, 2010 10.04 10.22 9.987 10.21 22,384 +0.08(+0.76%)
Feb 10, 2010 10.17 10.24 10.02 10.13 19,911 -0.05(-0.53%)
Feb 09, 2010 10.08 10.31 10.03 10.19 99,300 +0.36(+3.65%)
Feb 08, 2010 9.887 9.987 9.803 9.827 240,011 -0.11(-1.06%)
Feb 05, 2010 9.987 10.05 9.680 9.933 137,029 -0.05(-0.54%)
Feb 04, 2010 10.45 10.45 9.987 9.987 130,618 -0.70(-6.53%)
Feb 03, 2010 10.81 10.81 10.58 10.68 19,755 -0.05(-0.50%)
Feb 02, 2010 10.71 10.81 10.65 10.74 124,217 +0.12(+1.15%)
Feb 01, 2010 10.53 10.68 10.52 10.62 30,223 +0.15(+1.47%)
Jan 29, 2010 10.69 10.70 10.42 10.46 55,285 -0.21(-1.94%)
Jan 28, 2010 10.85 10.85 10.52 10.67 60,655 -0.13(-1.21%)
Jan 27, 2010 10.78 10.85 10.71 10.80 245,323 -0.05(-0.49%)
Jan 26, 2010 10.91 10.96 10.77 10.85 60,635 -0.10(-0.91%)
Jan 25, 2010 10.98 11.01 10.89 10.95 74,748 +0.18(+1.71%)
Jan 22, 2010 10.93 10.98 10.73 10.77 129,793 -0.25(-2.25%)
Jan 21, 2010 11.27 11.27 11.00 11.02 76,662 -0.36(-3.21%)
Jan 20, 2010 11.52 11.52 11.26 11.38 75,570 -0.40(-3.38%)
Jan 19, 2010 11.65 11.80 11.62 11.78 123,685 +0.00(+0.00%)
Jan 15, 2010 11.92 11.78 11.78 11.78 83,631 -0.20(-1.66%)
Jan 14, 2010 12.08 12.08 11.96 11.98 129,920 -0.11(-0.93%)
Jan 13, 2010 12.08 12.16 11.99 12.09 114,563 +0.08(+0.68%)
Jan 12, 2010 12.16 12.16 11.98 12.01 276,977 -0.27(-2.17%)
Jan 11, 2010 12.25 12.29 12.16 12.28 177,184 +0.19(+1.57%)
Jan 08, 2010 11.96 12.11 11.93 12.09 98,378 +0.21(+1.81%)
Jan 07, 2010 11.80 11.87 11.77 11.87 93,328 +0.07(+0.58%)
Jan 06, 2010 11.77 11.86 11.73 11.80 83,062 +0.02(+0.20%)
Jan 05, 2010 11.78 11.86 11.70 11.78 69,453 +0.06(+0.52%)
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.