Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.02 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.14 12.23 12.14 12.19 45,767 +0.02(+0.16%)
Jan 30, 2017 12.16 12.17 12.09 12.17 50,361 -0.09(-0.73%)
Jan 27, 2017 12.27 12.28 12.23 12.26 31,925 +0.01(+0.08%)
Jan 26, 2017 12.29 12.30 12.20 12.25 22,012 -0.02(-0.16%)
Jan 25, 2017 12.23 12.31 12.23 12.27 23,942 +0.04(+0.29%)
Jan 24, 2017 12.19 12.25 12.17 12.23 22,542 +0.09(+0.78%)
Jan 23, 2017 12.14 12.14 12.10 12.14 18,136 +0.06(+0.50%)
Jan 20, 2017 12.04 12.13 12.04 12.08 29,347 +0.11(+0.92%)
Jan 19, 2017 12.02 12.02 11.95 11.97 114,534 -0.03(-0.25%)
Jan 18, 2017 11.96 12.04 11.96 12.00 163,367 +0.01(+0.08%)
Jan 17, 2017 11.95 12.00 11.94 11.99 26,139 +0.06(+0.50%)
Jan 13, 2017 11.93 11.93 11.93 0 +0.03(+0.21%)
Jan 12, 2017 11.86 11.93 11.86 11.90 18,898 +0.01(+0.13%)
Jan 11, 2017 11.78 11.89 11.72 11.89 63,036 +0.07(+0.59%)
Jan 10, 2017 11.86 11.86 11.80 11.82 60,196 -0.03(-0.25%)
Jan 09, 2017 11.78 11.87 11.78 11.85 17,489 +0.04(+0.34%)
Jan 06, 2017 11.89 11.89 11.81 11.81 29,844 -0.12(-1.01%)
Jan 05, 2017 11.86 11.94 11.83 11.93 320,115 +0.10(+0.85%)
Jan 04, 2017 11.80 11.83 11.76 11.83 64,220 +0.09(+0.77%)
Jan 03, 2017 11.72 11.78 11.69 11.74 232,685 +0.04(+0.34%)
Dec 30, 2016 11.70 11.70 11.70 0 +0.10(+0.89%)
Dec 29, 2016 11.53 11.60 11.53 11.60 34,510 +0.11(+0.93%)
Dec 28, 2016 11.54 11.54 11.44 11.49 69,834 -0.01(-0.09%)
Dec 27, 2016 11.51 11.52 11.44 11.50 59,518 +0.08(+0.70%)
Dec 23, 2016 11.42 11.42 11.42 0 +0.04(+0.35%)
Dec 22, 2016 11.38 11.46 11.37 11.38 30,663 -0.02(-0.18%)
Dec 21, 2016 11.45 11.50 11.35 11.40 24,870 -0.47(-3.96%)
Dec 20, 2016 11.80 11.90 11.80 11.87 70,261 -0.05(-0.42%)
Dec 19, 2016 11.92 11.93 11.83 11.92 37,787 +0.00(+0.00%)
Dec 16, 2016 11.89 11.92 11.86 11.92 49,136 +0.10(+0.85%)
Dec 15, 2016 11.80 11.83 11.76 11.82 30,184 -0.01(-0.08%)
Dec 14, 2016 11.99 12.08 11.83 11.83 74,246 -0.26(-2.15%)
Dec 13, 2016 11.98 12.11 11.98 12.09 86,632 +0.14(+1.17%)
Dec 12, 2016 11.97 11.99 11.92 11.95 27,877 -0.02(-0.17%)
Dec 09, 2016 11.95 11.98 11.89 11.97 55,954 -0.03(-0.25%)
Dec 08, 2016 12.08 12.08 11.99 12.00 49,751 -0.23(-1.88%)
Dec 07, 2016 12.11 12.24 12.11 12.23 120,862 +0.12(+0.99%)
Dec 06, 2016 12.04 12.17 12.01 12.11 21,534 +0.06(+0.50%)
Dec 05, 2016 12.01 12.07 12.01 12.05 39,796 +0.00(+0.00%)
Dec 02, 2016 12.02 12.07 12.00 12.05 35,857 -0.04(-0.33%)
Dec 01, 2016 12.06 12.10 12.04 12.09 22,360 -0.08(-0.66%)
Nov 30, 2016 12.19 12.19 12.11 12.17 81,229 +0.06(+0.50%)
Nov 29, 2016 12.05 12.12 12.03 12.11 10,647 +0.06(+0.50%)
Nov 28, 2016 12.09 12.13 12.01 12.05 44,097 +0.06(+0.50%)
Nov 25, 2016 12.02 12.03 11.97 11.99 3,968 +0.15(+1.27%)
Nov 23, 2016 11.84 11.84 11.84 0 -0.08(-0.67%)
Nov 22, 2016 11.87 11.92 11.82 11.92 65,513 +0.03(+0.25%)
Nov 21, 2016 11.77 11.90 11.77 11.89 90,084 +0.12(+1.02%)
Nov 18, 2016 11.84 11.85 11.71 11.77 113,551 -0.03(-0.25%)
Nov 17, 2016 11.82 11.88 11.79 11.80 96,026 +0.08(+0.68%)
Nov 16, 2016 11.80 11.80 11.70 11.72 23,558 -0.16(-1.35%)
Nov 15, 2016 11.79 11.95 11.76 11.88 272,980 +0.01(+0.08%)
Nov 14, 2016 11.85 11.91 11.79 11.87 198,555 -0.10(-0.85%)
Nov 11, 2016 11.93 11.99 11.91 11.97 79,398 -0.08(-0.65%)
Nov 10, 2016 12.13 12.17 12.00 12.05 58,742 -0.35(-2.82%)
Nov 09, 2016 12.21 12.45 12.20 12.40 87,788 -0.40(-3.13%)
Nov 08, 2016 12.79 12.82 12.72 12.80 22,398 -0.13(-1.01%)
Nov 07, 2016 12.85 12.94 12.81 12.93 40,019 +0.28(+2.25%)
Nov 04, 2016 12.63 12.74 12.57 12.65 26,909 -0.00(-0.03%)
Nov 03, 2016 12.71 12.76 12.60 12.65 37,539 -0.13(-1.02%)
Nov 02, 2016 12.83 12.86 12.74 12.78 33,934 -0.18(-1.39%)
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.