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 (%)
Jun 30, 2016 10.43 10.65 10.43 10.59 134,104 +0.15(+1.45%)
Jun 29, 2016 10.39 10.49 10.29 10.44 475,367 +0.30(+2.99%)
Jun 28, 2016 10.11 10.20 10.05 10.13 136,476 +0.22(+2.18%)
Jun 27, 2016 10.03 10.27 9.779 9.917 76,902 -0.17(-1.72%)
Jun 24, 2016 10.12 10.28 10.04 10.09 47,045 -0.80(-7.35%)
Jun 23, 2016 10.58 10.89 10.44 10.89 34,636 +0.29(+2.70%)
Jun 22, 2016 10.70 10.75 10.54 10.60 89,789 +0.08(+0.80%)
Jun 21, 2016 10.50 10.63 10.41 10.52 166,744 -0.02(-0.16%)
Jun 20, 2016 10.42 10.67 10.20 10.54 73,516 +0.07(+0.64%)
Jun 17, 2016 10.37 10.61 10.32 10.47 177,774 +0.14(+1.38%)
Jun 16, 2016 10.14 10.33 9.992 10.33 270,726 +0.09(+0.90%)
Jun 15, 2016 10.26 10.60 10.18 10.24 26,966 +0.06(+0.58%)
Jun 14, 2016 10.23 10.81 10.07 10.18 454,532 -0.13(-1.22%)
Jun 13, 2016 10.38 10.53 10.30 10.30 94,742 -0.25(-2.37%)
Jun 10, 2016 10.65 10.97 10.50 10.55 230,604 -0.29(-2.64%)
Jun 09, 2016 10.85 11.01 10.79 10.84 607,031 +0.00(+0.00%)
Jun 08, 2016 10.70 10.94 10.70 10.84 639,980 +0.11(+0.98%)
Jun 07, 2016 10.73 10.89 10.63 10.73 65,428 +0.14(+1.33%)
Jun 06, 2016 10.50 10.66 10.50 10.59 49,743 +0.12(+1.13%)
Jun 03, 2016 10.41 10.49 10.36 10.47 25,927 +0.12(+1.17%)
Jun 02, 2016 10.30 10.39 10.24 10.35 64,976 +0.00(+0.00%)
Jun 01, 2016 10.28 10.36 10.17 10.35 77,571 +0.11(+1.06%)
May 31, 2016 10.15 10.24 10.15 10.24 68,498 +0.08(+0.83%)
May 27, 2016 10.07 10.16 10.16 10.16 6,794 -0.01(-0.08%)
May 26, 2016 10.13 10.23 10.09 10.17 18,173 +0.13(+1.34%)
May 25, 2016 10.04 10.10 9.975 10.03 37,802 +0.02(+0.24%)
May 24, 2016 9.950 10.02 9.833 10.01 11,604 +0.18(+1.87%)
May 23, 2016 9.732 9.883 9.724 9.827 6,256 -0.01(-0.15%)
May 20, 2016 9.858 9.908 9.765 9.841 10,479 +0.12(+1.21%)
May 19, 2016 9.740 9.808 9.690 9.724 8,572 -0.05(-0.56%)
May 18, 2016 9.791 9.925 9.698 9.778 24,497 -0.05(-0.55%)
May 17, 2016 9.841 9.917 9.787 9.833 4,550 -0.04(-0.42%)
May 16, 2016 9.808 9.916 9.702 9.875 13,360 +0.07(+0.68%)
May 13, 2016 9.908 9.942 9.808 9.808 8,129 -0.13(-1.34%)
May 12, 2016 10.06 10.06 9.808 9.941 13,788 -0.03(-0.26%)
May 11, 2016 9.917 9.984 9.808 9.967 7,098 +0.01(+0.08%)
May 10, 2016 9.917 9.984 9.841 9.959 19,061 +0.07(+0.68%)
May 09, 2016 9.917 9.917 9.808 9.891 15,619 -0.01(-0.08%)
May 06, 2016 9.917 9.934 9.808 9.900 12,091 +0.08(+0.85%)
May 05, 2016 9.849 9.958 9.808 9.816 18,743 -0.02(-0.17%)
May 04, 2016 9.824 9.883 9.808 9.833 28,446 -0.01(-0.14%)
May 03, 2016 10.07 10.12 9.808 9.847 16,064 -0.25(-2.44%)
May 02, 2016 10.08 10.13 9.997 10.09 49,448 +0.07(+0.67%)
Apr 29, 2016 10.03 10.07 9.975 10.03 30,015 +0.17(+1.70%)
Apr 28, 2016 9.950 10.03 9.858 9.858 29,972 -0.13(-1.34%)
Apr 27, 2016 9.921 10.05 9.921 9.992 21,208 +0.09(+0.88%)
Apr 26, 2016 9.883 9.975 9.791 9.905 82,053 +0.06(+0.57%)
Apr 25, 2016 9.841 9.858 9.774 9.849 6,030 +0.02(+0.17%)
Apr 22, 2016 9.858 9.933 9.757 9.833 4,865 +0.02(+0.19%)
Apr 21, 2016 9.883 9.891 9.700 9.814 29,743 -0.12(-1.20%)
Apr 20, 2016 9.908 9.959 9.657 9.933 6,092 -0.10(-1.00%)
Apr 19, 2016 9.925 10.06 9.844 10.03 53,789 +0.13(+1.35%)
Apr 18, 2016 9.808 9.933 9.749 9.900 19,273 +0.07(+0.68%)
Apr 15, 2016 9.849 9.851 9.782 9.833 3,792 -0.07(-0.68%)
Apr 14, 2016 9.866 9.925 9.774 9.900 45,652 +0.03(+0.34%)
Apr 13, 2016 9.883 9.933 9.795 9.866 10,110 +0.13(+1.29%)
Apr 12, 2016 9.724 9.833 9.560 9.740 7,570 +0.10(+1.05%)
Apr 11, 2016 9.665 9.807 9.639 9.639 40,409 +0.02(+0.26%)
Apr 08, 2016 9.598 9.706 9.564 9.615 49,442 +0.18(+1.87%)
Apr 07, 2016 9.581 9.631 9.363 9.438 152,470 -0.15(-1.57%)
Apr 06, 2016 9.623 9.698 9.414 9.589 19,854 +0.02(+0.26%)
Apr 05, 2016 9.573 9.822 9.547 9.564 57,095 -0.13(-1.30%)
Apr 04, 2016 9.724 9.888 9.682 9.690 23,879 -0.13(-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.