Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.56 +0.34 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.300 6.370 6.300 6.364 4,209 +0.32(+5.34%)
Jun 28, 2012 6.030 6.043 6.020 6.041 1,972 -0.06(-0.98%)
Jun 27, 2012 6.080 6.121 6.080 6.101 1,678 +0.03(+0.51%)
Jun 26, 2012 6.000 6.074 6.000 6.070 5,929 +0.07(+1.10%)
Jun 25, 2012 5.970 6.004 5.970 6.004 14,627 -0.13(-2.06%)
Jun 22, 2012 6.130 6.130 6.071 6.130 5,951 +0.09(+1.49%)
Jun 21, 2012 6.168 6.168 6.036 6.040 11,381 -0.09(-1.40%)
Jun 20, 2012 6.180 6.195 6.126 6.126 7,337 -0.02(-0.30%)
Jun 19, 2012 6.080 6.160 5.450 6.144 28,784 +0.15(+2.58%)
Jun 18, 2012 6.010 6.026 5.990 5.990 2,108 -0.07(-1.22%)
Jun 15, 2012 6.030 6.070 5.995 6.064 2,650 +0.11(+1.81%)
Jun 14, 2012 5.880 5.960 5.880 5.956 5,396 +0.03(+0.48%)
Jun 13, 2012 5.960 6.010 5.928 5.928 7,021 -0.08(-1.36%)
Jun 12, 2012 6.000 6.018 6.000 6.010 1,500 +0.00(+0.00%)
Jun 11, 2012 6.120 6.120 6.010 6.010 7,237 -0.07(-1.15%)
Jun 08, 2012 6.040 6.080 6.010 6.080 3,766 -0.01(-0.23%)
Jun 07, 2012 6.130 6.130 6.042 6.094 3,883 +0.06(+1.06%)
Jun 06, 2012 5.990 6.050 5.940 6.030 3,836 +0.10(+1.69%)
Jun 05, 2012 5.860 5.930 5.800 5.930 13,791 +0.08(+1.37%)
Jun 04, 2012 5.850 5.863 5.820 5.850 12,676 -0.04(-0.70%)
Jun 01, 2012 5.912 5.935 5.840 5.891 3,305 -0.09(-1.49%)
May 31, 2012 6.000 6.000 5.920 5.980 26,803 -0.00(-0.02%)
May 30, 2012 6.080 6.080 5.950 5.981 17,945 -0.14(-2.27%)
May 29, 2012 6.150 6.150 6.080 6.120 12,787 -0.03(-0.49%)
May 25, 2012 6.090 6.160 6.090 6.150 4,860 +0.05(+0.82%)
May 24, 2012 6.160 6.160 6.080 6.100 3,495 -0.05(-0.81%)
May 23, 2012 6.141 6.159 6.050 6.150 11,451 -0.09(-1.44%)
May 22, 2012 6.240 6.300 6.240 6.240 4,884 +0.03(+0.48%)
May 21, 2012 6.120 6.210 6.120 6.210 2,018 +0.08(+1.31%)
May 18, 2012 6.130 6.180 6.110 6.130 25,080 +0.00(+0.00%)
May 17, 2012 6.210 6.210 6.126 6.130 7,444 -0.08(-1.30%)
May 16, 2012 6.300 6.304 6.206 6.211 22,133 -0.13(-1.99%)
May 15, 2012 6.400 6.400 6.300 6.337 10,653 -0.16(-2.50%)
May 14, 2012 6.550 6.550 6.441 6.500 7,903 -0.17(-2.55%)
May 11, 2012 6.730 6.750 6.670 6.670 7,035 -0.09(-1.39%)
May 10, 2012 6.780 6.800 6.760 6.764 5,081 +0.06(+0.83%)
May 09, 2012 6.700 6.719 6.620 6.708 6,735 -0.15(-2.22%)
May 08, 2012 6.820 6.860 6.769 6.860 16,770 +0.01(+0.15%)
May 07, 2012 6.810 6.860 6.800 6.850 5,166 +0.00(+0.03%)
May 04, 2012 6.920 6.920 6.848 6.848 9,348 -0.06(-0.86%)
May 03, 2012 6.970 6.980 6.907 6.907 13,359 -0.14(-1.96%)
May 02, 2012 7.020 7.045 6.970 7.045 8,603 -0.10(-1.47%)
May 01, 2012 7.120 7.200 7.120 7.150 8,155 +0.07(+0.94%)
Apr 30, 2012 7.120 7.120 7.050 7.084 7,777 -0.08(-1.06%)
Apr 27, 2012 7.150 7.166 7.090 7.160 12,732 +0.03(+0.42%)
Apr 26, 2012 7.070 7.150 7.050 7.130 25,814 -0.02(-0.28%)
Apr 25, 2012 7.150 7.152 7.110 7.150 9,813 +0.10(+1.39%)
Apr 24, 2012 7.050 7.079 7.040 7.052 5,399 +0.01(+0.17%)
Apr 23, 2012 7.020 7.050 7.000 7.040 5,550 -0.11(-1.54%)
Apr 20, 2012 7.170 7.207 7.146 7.150 5,522 +0.06(+0.85%)
Apr 19, 2012 7.210 7.210 7.090 7.090 9,651 -0.16(-2.21%)
Apr 18, 2012 7.290 7.292 7.240 7.250 8,331 -0.12(-1.63%)
Apr 17, 2012 7.310 7.396 7.281 7.370 4,123 +0.08(+1.10%)
Apr 16, 2012 7.260 7.302 7.230 7.290 9,303 +0.06(+0.83%)
Apr 13, 2012 7.280 7.280 7.220 7.230 5,336 -0.17(-2.30%)
Apr 12, 2012 7.260 7.400 7.260 7.400 8,037 +0.11(+1.51%)
Apr 11, 2012 7.350 7.350 7.290 7.290 6,337 +0.05(+0.69%)
Apr 10, 2012 7.360 7.360 7.240 7.240 14,938 -0.18(-2.38%)
Apr 09, 2012 7.430 7.430 7.386 7.416 6,471 -0.09(-1.26%)
Apr 05, 2012 7.430 7.524 7.430 7.511 22,150 -0.03(-0.39%)
Apr 04, 2012 7.540 7.570 7.500 7.540 15,883 -0.16(-2.08%)
Apr 03, 2012 7.780 7.780 7.650 7.700 8,054 -0.12(-1.48%)
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.