Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.51 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.878 8.984 8.862 8.870 37,215 -0.05(-0.59%)
Mar 30, 2015 8.886 8.952 8.886 8.922 13,397 +0.08(+0.87%)
Mar 27, 2015 8.870 8.894 8.845 8.845 7,445 -0.05(-0.55%)
Mar 26, 2015 8.886 8.935 8.829 8.894 14,619 -0.09(-1.01%)
Mar 25, 2015 9.041 9.058 8.985 8.985 19,969 +0.01(+0.14%)
Mar 24, 2015 9.075 9.075 8.973 8.973 10,330 -0.04(-0.50%)
Mar 23, 2015 8.944 9.042 8.928 9.017 17,726 +0.14(+1.56%)
Mar 20, 2015 8.846 8.936 8.822 8.879 12,318 +0.16(+1.87%)
Mar 19, 2015 8.756 8.764 8.715 8.715 16,000 -0.07(-0.84%)
Mar 18, 2015 8.642 8.790 8.642 8.790 1,699 +0.10(+1.14%)
Mar 17, 2015 8.609 8.691 8.609 8.691 15,213 +0.01(+0.09%)
Mar 16, 2015 8.658 8.732 8.658 8.683 11,213 +0.05(+0.57%)
Mar 13, 2015 8.634 8.707 8.577 8.634 5,124 -0.09(-1.03%)
Mar 12, 2015 8.724 8.756 8.658 8.724 21,025 +0.13(+1.52%)
Mar 11, 2015 8.585 8.644 8.585 8.593 4,818 +0.00(+0.00%)
Mar 10, 2015 8.609 8.634 8.569 8.593 8,023 -0.17(-1.96%)
Mar 09, 2015 8.781 8.781 8.728 8.764 29,114 +0.02(+0.28%)
Mar 06, 2015 8.854 8.875 8.732 8.740 26,061 -0.20(-2.19%)
Mar 05, 2015 8.936 8.968 8.903 8.936 17,937 +0.11(+1.30%)
Mar 04, 2015 8.805 8.854 8.773 8.822 17,658 -0.09(-1.01%)
Mar 03, 2015 8.977 8.977 8.960 8.911 9,228 -0.07(-0.73%)
Mar 02, 2015 8.977 8.993 8.953 8.977 23,403 +0.04(+0.45%)
Feb 27, 2015 8.920 8.960 8.920 8.936 7,358 +0.08(+0.92%)
Feb 26, 2015 8.862 8.895 8.838 8.854 8,231 -0.05(-0.61%)
Feb 25, 2015 8.952 8.952 8.895 8.908 7,547 -0.00(-0.02%)
Feb 24, 2015 8.830 8.936 8.830 8.910 16,440 +0.10(+1.19%)
Feb 23, 2015 8.871 8.871 8.805 8.805 6,178 -0.06(-0.63%)
Feb 20, 2015 8.740 8.903 8.683 8.861 16,620 +0.06(+0.72%)
Feb 19, 2015 8.854 8.903 8.764 8.797 17,404 -0.08(-0.92%)
Feb 18, 2015 8.773 8.879 8.764 8.879 20,706 +0.16(+1.78%)
Feb 17, 2015 8.724 8.773 8.635 8.724 41,120 +0.09(+0.99%)
Feb 13, 2015 8.667 8.638 8.638 8.638 7,965 -0.09(-1.08%)
Feb 12, 2015 8.618 8.732 8.618 8.732 13,809 +0.21(+2.49%)
Feb 11, 2015 8.577 8.577 8.487 8.520 7,646 -0.11(-1.32%)
Feb 10, 2015 8.593 8.642 8.577 8.634 13,621 +0.12(+1.39%)
Feb 09, 2015 8.487 8.560 8.487 8.516 12,916 -0.05(-0.60%)
Feb 06, 2015 8.699 8.699 8.563 8.567 25,677 -0.21(-2.39%)
Feb 05, 2015 8.699 8.777 8.699 8.777 38,048 +0.24(+2.82%)
Feb 04, 2015 8.667 8.691 8.536 8.536 38,665 -0.21(-2.38%)
Feb 03, 2015 8.609 8.748 8.609 8.744 7,332 +0.22(+2.54%)
Feb 02, 2015 8.503 8.536 8.397 8.528 18,139 +0.08(+0.97%)
Jan 30, 2015 8.471 8.495 8.438 8.446 13,095 -0.10(-1.15%)
Jan 29, 2015 8.463 8.545 8.454 8.545 18,608 +0.14(+1.66%)
Jan 28, 2015 8.569 8.569 8.405 8.405 26,113 -0.07(-0.87%)
Jan 27, 2015 8.528 8.533 8.455 8.479 9,509 -0.06(-0.65%)
Jan 26, 2015 8.471 8.560 8.463 8.534 14,190 +0.19(+2.23%)
Jan 23, 2015 8.422 8.422 8.344 8.348 14,598 -0.15(-1.73%)
Jan 22, 2015 8.397 8.503 8.389 8.495 16,960 +0.07(+0.81%)
Jan 21, 2015 8.332 8.430 8.332 8.427 17,631 +0.11(+1.33%)
Jan 20, 2015 8.381 8.381 8.282 8.316 17,632 +0.01(+0.10%)
Jan 16, 2015 8.218 8.322 8.169 8.307 60,976 +0.12(+1.45%)
Jan 15, 2015 8.201 8.234 8.185 8.189 21,547 -0.06(-0.74%)
Jan 14, 2015 8.267 8.267 8.177 8.250 16,898 -0.02(-0.30%)
Jan 13, 2015 8.389 8.389 8.218 8.275 17,993 -0.02(-0.29%)
Jan 12, 2015 8.397 8.397 8.267 8.299 19,369 -0.10(-1.17%)
Jan 09, 2015 8.471 8.471 8.340 8.397 94,724 -0.03(-0.41%)
Jan 08, 2015 8.373 8.471 8.373 8.432 13,510 +0.16(+1.90%)
Jan 07, 2015 8.299 8.299 8.201 8.275 17,813 -0.09(-1.07%)
Jan 06, 2015 8.414 8.445 8.344 8.365 43,048 +0.01(+0.17%)
Jan 05, 2015 8.511 8.511 8.316 8.351 187,844 -0.22(-2.54%)
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.