Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.38 12.65 12.38 12.57 112,956 +0.18(+1.45%)
Jun 29, 2016 12.34 12.45 12.22 12.39 400,402 +0.36(+2.99%)
Jun 28, 2016 12.00 12.11 11.93 12.03 114,954 +0.26(+2.18%)
Jun 27, 2016 11.91 12.19 11.61 11.77 64,775 -0.21(-1.72%)
Jun 24, 2016 12.02 12.20 11.92 11.98 39,626 -0.95(-7.35%)
Jun 23, 2016 12.56 12.93 12.40 12.93 29,174 +0.34(+2.70%)
Jun 22, 2016 12.70 12.76 12.51 12.59 75,630 +0.05(+0.40%)
Jun 21, 2016 12.52 12.67 12.41 12.54 139,893 -0.02(-0.16%)
Jun 20, 2016 12.42 12.72 12.16 12.56 61,678 +0.08(+0.64%)
Jun 17, 2016 12.36 12.65 12.30 12.48 149,147 +0.17(+1.38%)
Jun 16, 2016 12.09 12.31 11.91 12.31 227,131 +0.11(+0.90%)
Jun 15, 2016 12.23 12.64 12.13 12.20 22,624 +0.07(+0.58%)
Jun 14, 2016 12.19 12.89 12.00 12.13 381,338 -0.15(-1.22%)
Jun 13, 2016 12.37 12.55 12.28 12.28 79,486 -0.30(-2.37%)
Jun 10, 2016 12.70 13.08 12.52 12.58 193,470 -0.34(-2.64%)
Jun 09, 2016 12.93 13.12 12.86 12.92 509,280 +0.00(+0.00%)
Jun 08, 2016 12.75 13.04 12.75 12.92 536,923 +0.13(+0.98%)
Jun 07, 2016 12.79 12.98 12.67 12.79 54,892 +0.17(+1.33%)
Jun 06, 2016 12.52 12.71 12.52 12.63 41,733 +0.14(+1.13%)
Jun 03, 2016 12.41 12.50 12.35 12.48 21,752 +0.14(+1.18%)
Jun 02, 2016 12.28 12.38 12.21 12.34 54,513 +0.00(+0.00%)
Jun 01, 2016 12.25 12.35 12.12 12.34 65,080 +0.13(+1.06%)
May 31, 2016 12.10 12.21 12.10 12.21 57,468 +0.10(+0.83%)
May 27, 2016 12.00 12.11 12.11 12.11 5,700 -0.01(-0.08%)
May 26, 2016 12.08 12.20 12.03 12.12 15,247 +0.16(+1.34%)
May 25, 2016 11.97 12.04 11.89 11.96 31,715 +0.03(+0.24%)
May 24, 2016 11.86 11.94 11.72 11.93 9,736 +0.22(+1.87%)
May 23, 2016 11.60 11.78 11.59 11.71 5,249 -0.02(-0.15%)
May 20, 2016 11.75 11.81 11.64 11.73 8,792 +0.14(+1.21%)
May 19, 2016 11.61 11.69 11.55 11.59 7,192 -0.06(-0.56%)
May 18, 2016 11.67 11.83 11.56 11.65 20,553 -0.07(-0.55%)
May 17, 2016 11.73 11.82 11.66 11.72 3,818 -0.05(-0.42%)
May 16, 2016 11.69 11.82 11.56 11.77 11,209 +0.08(+0.68%)
May 13, 2016 11.81 11.85 11.69 11.69 6,820 -0.16(-1.34%)
May 12, 2016 11.99 11.99 11.69 11.85 11,568 -0.03(-0.26%)
May 11, 2016 11.82 11.90 11.69 11.88 5,955 +0.01(+0.08%)
May 10, 2016 11.82 11.90 11.73 11.87 15,992 +0.08(+0.68%)
May 09, 2016 11.82 11.82 11.69 11.79 13,104 -0.01(-0.08%)
May 06, 2016 11.82 11.84 11.69 11.80 10,144 +0.10(+0.85%)
May 05, 2016 11.74 11.87 11.69 11.70 15,725 -0.02(-0.17%)
May 04, 2016 11.71 11.78 11.69 11.72 23,866 -0.02(-0.14%)
May 03, 2016 12.01 12.07 11.69 11.74 13,478 -0.29(-2.44%)
May 02, 2016 12.01 12.07 11.92 12.03 41,486 +0.08(+0.67%)
Apr 29, 2016 11.96 12.00 11.89 11.95 25,182 +0.20(+1.70%)
Apr 28, 2016 11.86 11.95 11.75 11.75 25,146 -0.16(-1.34%)
Apr 27, 2016 11.82 11.98 11.82 11.91 17,793 +0.10(+0.88%)
Apr 26, 2016 11.78 11.89 11.67 11.81 68,840 +0.07(+0.57%)
Apr 25, 2016 11.73 11.75 11.65 11.74 5,059 +0.02(+0.17%)
Apr 22, 2016 11.75 11.84 11.63 11.72 4,082 +0.02(+0.19%)
Apr 21, 2016 11.78 11.79 11.56 11.70 24,954 -0.14(-1.20%)
Apr 20, 2016 11.81 11.87 11.51 11.84 5,111 -0.12(-1.00%)
Apr 19, 2016 11.83 11.99 11.73 11.96 45,128 +0.16(+1.35%)
Apr 18, 2016 11.69 11.84 11.62 11.80 16,170 +0.08(+0.68%)
Apr 15, 2016 11.74 11.74 11.66 11.72 3,182 -0.08(-0.68%)
Apr 14, 2016 11.76 11.83 11.65 11.80 38,301 +0.04(+0.34%)
Apr 13, 2016 11.78 11.84 11.68 11.76 8,482 +0.15(+1.29%)
Apr 12, 2016 11.59 11.72 11.40 11.61 6,351 +0.12(+1.05%)
Apr 11, 2016 11.52 11.69 11.49 11.49 33,902 +0.03(+0.26%)
Apr 08, 2016 11.44 11.57 11.40 11.46 41,481 +0.21(+1.87%)
Apr 07, 2016 11.42 11.48 11.16 11.25 127,918 -0.18(-1.57%)
Apr 06, 2016 11.47 11.56 11.22 11.43 16,657 +0.03(+0.26%)
Apr 05, 2016 11.41 11.71 11.38 11.40 47,901 -0.15(-1.30%)
Apr 04, 2016 11.59 11.79 11.54 11.55 20,034 -0.16(-1.37%)
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.