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, 2014 10.69 10.74 10.66 10.71 45,922 +0.01(+0.07%)
Jun 27, 2014 10.65 10.71 10.62 10.70 46,208 +0.06(+0.60%)
Jun 26, 2014 10.64 10.65 10.56 10.64 39,656 +0.08(+0.76%)
Jun 25, 2014 10.47 10.59 10.47 10.56 50,199 +0.02(+0.15%)
Jun 24, 2014 10.65 10.66 10.53 10.54 105,593 -0.08(-0.73%)
Jun 23, 2014 10.67 10.67 10.59 10.62 82,978 -0.05(-0.45%)
Jun 20, 2014 10.68 10.75 10.66 10.67 107,481 +0.00(+0.00%)
Jun 19, 2014 10.74 10.76 10.67 10.67 109,383 -0.06(-0.60%)
Jun 18, 2014 10.56 10.74 10.56 10.73 348,779 +0.24(+2.29%)
Jun 17, 2014 10.52 10.53 10.46 10.49 65,432 -0.06(-0.53%)
Jun 16, 2014 10.54 10.55 10.43 10.55 114,475 -0.06(-0.53%)
Jun 13, 2014 10.59 10.69 10.57 10.60 117,919 +0.06(+0.53%)
Jun 12, 2014 10.63 10.63 10.54 10.55 185,370 -0.02(-0.23%)
Jun 11, 2014 10.64 10.68 10.57 10.57 141,941 -0.11(-1.05%)
Jun 10, 2014 10.73 10.73 10.64 10.68 146,588 -0.18(-1.69%)
Jun 06, 2014 10.83 10.87 10.74 10.87 64,293 +0.19(+1.80%)
Jun 05, 2014 10.57 10.68 10.55 10.68 215,428 +0.18(+1.67%)
Jun 04, 2014 10.43 10.51 10.41 10.50 36,695 +0.02(+0.23%)
Jun 03, 2014 10.50 10.51 10.41 10.48 246,657 -0.04(-0.38%)
Jun 02, 2014 10.58 10.58 10.48 10.52 366,027 +0.03(+0.31%)
May 30, 2014 10.48 10.53 10.45 10.48 186,368 +0.06(+0.54%)
May 29, 2014 10.40 10.43 10.37 10.43 70,246 +0.06(+0.54%)
May 28, 2014 10.38 10.41 10.32 10.37 73,715 +0.00(+0.00%)
May 27, 2014 10.38 10.40 10.34 10.37 202,298 +0.12(+1.17%)
May 23, 2014 10.18 10.25 10.25 10.25 233,140 +0.06(+0.55%)
May 22, 2014 10.21 10.21 10.14 10.20 65,787 +0.07(+0.71%)
May 21, 2014 10.04 10.13 10.01 10.12 186,433 +0.06(+0.56%)
May 20, 2014 10.04 10.11 10.01 10.07 27,229 +0.07(+0.72%)
May 19, 2014 10.04 10.05 9.965 9.997 245,424 +0.05(+0.48%)
May 16, 2014 9.949 10.01 9.917 9.949 87,050 -0.03(-0.32%)
May 15, 2014 10.08 10.08 9.957 9.981 344,070 -0.15(-1.50%)
May 14, 2014 10.15 10.16 10.10 10.13 60,594 +0.01(+0.08%)
May 13, 2014 10.12 10.13 10.06 10.12 98,548 -0.04(-0.39%)
May 12, 2014 10.12 10.20 10.12 10.16 134,599 +0.14(+1.35%)
May 09, 2014 9.989 10.04 9.949 10.03 48,644 +0.13(+1.29%)
May 08, 2014 9.949 9.949 9.845 9.901 24,064 -0.06(-0.64%)
May 07, 2014 9.941 9.965 9.869 9.965 24,367 -0.02(-0.16%)
May 06, 2014 9.973 10.01 9.925 9.981 42,596 +0.02(+0.16%)
May 05, 2014 9.901 9.965 9.829 9.965 58,328 +0.10(+0.97%)
May 02, 2014 9.821 9.877 9.818 9.869 126,270 +0.09(+0.90%)
May 01, 2014 9.773 9.805 9.733 9.781 218,005 +0.02(+0.16%)
Apr 30, 2014 9.678 9.773 9.678 9.765 18,497 +0.13(+1.36%)
Apr 29, 2014 9.669 9.669 9.621 9.634 54,437 +0.02(+0.22%)
Apr 28, 2014 9.661 9.661 9.544 9.613 105,535 -0.04(-0.41%)
Apr 25, 2014 9.629 9.661 9.605 9.653 61,649 +0.00(+0.00%)
Apr 24, 2014 9.749 9.749 9.605 9.653 97,815 -0.10(-1.06%)
Apr 23, 2014 9.789 9.789 9.717 9.757 92,646 -0.01(-0.08%)
Apr 22, 2014 9.773 9.797 9.725 9.765 68,790 +0.13(+1.33%)
Apr 21, 2014 9.597 9.645 9.597 9.637 15,599 +0.05(+0.50%)
Apr 17, 2014 9.589 9.589 9.589 9.589 38,418 +0.02(+0.25%)
Apr 16, 2014 9.557 9.565 9.469 9.565 40,962 +0.10(+1.01%)
Apr 15, 2014 9.429 9.469 9.277 9.469 131,870 -0.04(-0.42%)
Apr 14, 2014 9.469 9.509 9.389 9.509 290,173 -0.03(-0.29%)
Apr 11, 2014 9.557 9.653 9.533 9.537 93,908 -0.16(-1.69%)
Apr 10, 2014 9.853 9.853 9.669 9.701 50,182 -0.21(-2.10%)
Apr 09, 2014 9.869 9.925 9.781 9.909 56,301 +0.22(+2.31%)
Apr 08, 2014 9.693 9.741 9.637 9.685 76,283 -0.06(-0.66%)
Apr 07, 2014 9.829 9.829 9.725 9.749 93,894 -0.06(-0.65%)
Apr 04, 2014 9.981 9.981 9.809 9.813 39,552 -0.06(-0.57%)
Apr 03, 2014 9.997 9.997 9.869 9.869 288,981 -0.14(-1.36%)
Apr 02, 2014 9.949 10.00 9.877 10.00 180,398 +0.19(+1.95%)
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.