Skip to main content

Global Wind Energy First Trust (NY: FAN )

16.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.637 9.701 9.605 9.629 98,908 +0.08(+0.85%)
Mar 28, 2014 9.541 9.605 9.533 9.548 75,183 +0.10(+1.09%)
Mar 27, 2014 9.405 9.493 9.397 9.445 99,713 +0.02(+0.25%)
Mar 26, 2014 9.565 9.573 9.421 9.421 162,468 -0.02(-0.25%)
Mar 25, 2014 9.421 9.467 9.357 9.445 64,390 -0.01(-0.10%)
Mar 24, 2014 9.511 9.536 9.376 9.455 48,428 -0.05(-0.50%)
Mar 21, 2014 9.591 9.678 9.503 9.503 24,790 -0.06(-0.67%)
Mar 20, 2014 9.583 9.614 9.511 9.567 30,872 +0.00(+0.00%)
Mar 19, 2014 9.710 9.718 9.535 9.567 52,860 -0.13(-1.32%)
Mar 18, 2014 9.630 9.702 9.600 9.694 26,665 +0.01(+0.08%)
Mar 17, 2014 9.447 9.710 9.447 9.686 93,462 +0.21(+2.19%)
Mar 14, 2014 9.471 9.524 9.447 9.479 33,570 -0.06(-0.67%)
Mar 13, 2014 9.774 9.774 9.487 9.543 67,665 -0.20(-2.05%)
Mar 12, 2014 9.702 9.758 9.670 9.742 28,140 -0.06(-0.65%)
Mar 11, 2014 9.870 9.877 9.734 9.806 64,538 +0.00(+0.00%)
Mar 10, 2014 9.806 9.846 9.726 9.806 78,080 -0.06(-0.57%)
Mar 07, 2014 9.917 9.917 9.774 9.862 294,644 -0.06(-0.60%)
Mar 06, 2014 9.885 9.965 9.862 9.921 158,471 +0.15(+1.51%)
Mar 05, 2014 9.758 9.782 9.726 9.774 125,055 +0.12(+1.24%)
Mar 04, 2014 9.686 9.702 9.623 9.654 164,699 +0.21(+2.19%)
Mar 03, 2014 9.543 9.654 9.439 9.447 125,950 -0.26(-2.63%)
Feb 28, 2014 9.678 9.758 9.625 9.702 157,387 +0.10(+1.08%)
Feb 27, 2014 9.503 9.599 9.471 9.598 67,065 +0.09(+0.92%)
Feb 26, 2014 9.527 9.571 9.487 9.511 204,679 +0.01(+0.08%)
Feb 25, 2014 9.559 9.559 9.447 9.503 62,601 -0.01(-0.08%)
Feb 24, 2014 9.528 9.591 9.487 9.511 36,490 +0.02(+0.25%)
Feb 21, 2014 9.511 9.527 9.423 9.487 79,559 +0.05(+0.51%)
Feb 20, 2014 9.375 9.455 9.351 9.439 112,238 +0.04(+0.42%)
Feb 19, 2014 9.495 9.503 9.348 9.399 62,344 -0.10(-1.09%)
Feb 18, 2014 9.543 9.543 9.447 9.503 71,845 +0.02(+0.17%)
Feb 14, 2014 9.439 9.487 9.487 9.487 57,700 +0.06(+0.68%)
Feb 13, 2014 9.343 9.426 9.327 9.423 93,348 +0.09(+0.94%)
Feb 12, 2014 9.311 9.355 9.288 9.335 42,684 -0.02(-0.26%)
Feb 11, 2014 9.248 9.367 9.248 9.359 177,144 +0.12(+1.29%)
Feb 10, 2014 9.184 9.259 9.152 9.240 110,312 +0.00(+0.00%)
Feb 07, 2014 9.112 9.240 9.112 9.240 51,205 +0.12(+1.32%)
Feb 06, 2014 9.104 9.160 9.064 9.119 39,225 +0.20(+2.19%)
Feb 05, 2014 8.929 8.953 8.761 8.924 66,224 +0.05(+0.58%)
Feb 04, 2014 8.897 8.935 8.570 8.873 126,098 +0.02(+0.18%)
Feb 03, 2014 9.080 9.120 8.825 8.857 496,752 -0.22(-2.37%)
Jan 31, 2014 9.024 9.140 9.024 9.072 53,728 -0.11(-1.22%)
Jan 30, 2014 9.184 9.213 9.152 9.184 26,583 +0.11(+1.23%)
Jan 29, 2014 9.088 9.136 9.064 9.072 45,808 -0.14(-1.47%)
Jan 28, 2014 9.136 9.229 9.136 9.208 113,185 +0.22(+2.39%)
Jan 27, 2014 8.977 9.040 8.890 8.993 116,183 -0.10(-1.14%)
Jan 24, 2014 9.296 9.296 9.096 9.096 181,928 -0.37(-3.96%)
Jan 23, 2014 9.519 9.519 9.415 9.471 121,650 -0.04(-0.42%)
Jan 22, 2014 9.543 9.543 9.423 9.511 75,756 -0.07(-0.75%)
Jan 21, 2014 9.646 9.646 9.511 9.583 97,387 -0.13(-1.31%)
Jan 17, 2014 9.750 9.710 9.710 9.710 162,691 -0.00(-0.00%)
Jan 16, 2014 9.670 9.734 9.654 9.710 108,649 +0.04(+0.41%)
Jan 15, 2014 9.626 9.726 9.646 9.670 151,548 +0.04(+0.46%)
Jan 14, 2014 9.583 9.630 9.527 9.626 98,481 +0.11(+1.13%)
Jan 13, 2014 9.543 9.579 9.495 9.519 213,533 -0.01(-0.08%)
Jan 10, 2014 9.415 9.535 9.415 9.527 510,632 +0.10(+1.01%)
Jan 09, 2014 9.447 9.535 9.383 9.431 259,399 +0.06(+0.60%)
Jan 08, 2014 9.399 9.407 9.304 9.375 110,393 -0.13(-1.34%)
Jan 07, 2014 9.415 9.535 9.367 9.503 78,351 +0.18(+1.88%)
Jan 06, 2014 9.272 9.471 9.272 9.327 146,341 +0.23(+2.54%)
Jan 03, 2014 9.088 9.193 9.065 9.096 79,173 +0.11(+1.24%)
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.