Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.30 +0.17 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.85 13.85 13.73 13.78 33,149 +0.05(+0.37%)
Jan 30, 2018 13.76 13.76 13.69 13.73 42,689 +0.06(+0.47%)
Jan 29, 2018 13.71 13.71 13.64 13.66 14,820 -0.09(-0.62%)
Jan 26, 2018 13.74 13.77 13.72 13.75 22,818 +0.01(+0.07%)
Jan 25, 2018 13.86 13.86 13.73 13.74 82,180 -0.09(-0.65%)
Jan 24, 2018 13.91 13.91 13.79 13.83 64,634 -0.07(-0.50%)
Jan 23, 2018 13.91 13.92 13.87 13.90 141,134 -0.02(-0.14%)
Jan 22, 2018 13.89 13.94 13.89 13.92 72,342 +0.11(+0.80%)
Jan 19, 2018 13.84 13.84 13.79 13.81 16,087 +0.04(+0.29%)
Jan 18, 2018 13.79 13.82 13.76 13.77 29,641 +0.00(+0.00%)
Jan 17, 2018 13.73 13.79 13.69 13.77 16,959 +0.03(+0.22%)
Jan 16, 2018 13.74 13.79 13.70 13.74 54,866 +0.15(+1.10%)
Jan 12, 2018 13.59 13.59 13.59 0 +0.11(+0.78%)
Jan 11, 2018 13.47 13.49 13.46 13.48 43,635 +0.13(+0.99%)
Jan 10, 2018 13.43 13.43 13.35 13.35 63,815 -0.11(-0.80%)
Jan 09, 2018 13.50 13.50 13.43 13.46 37,122 -0.02(-0.15%)
Jan 08, 2018 13.42 13.48 13.42 13.48 33,787 +0.12(+0.90%)
Jan 05, 2018 13.33 13.38 13.33 13.36 135,327 +0.02(+0.19%)
Jan 04, 2018 13.36 13.36 13.33 13.34 54,240 +0.01(+0.04%)
Jan 03, 2018 13.35 13.37 13.29 13.33 104,962 -0.03(-0.22%)
Jan 02, 2018 13.34 13.39 13.29 13.36 24,003 +0.11(+0.83%)
Dec 29, 2017 13.25 13.25 13.25 0 +0.08(+0.61%)
Dec 28, 2017 13.14 13.18 13.14 13.17 15,894 +0.11(+0.84%)
Dec 27, 2017 13.06 13.12 13.05 13.06 54,543 +0.00(+0.00%)
Dec 26, 2017 13.01 13.08 13.01 13.06 27,561 +0.01(+0.08%)
Dec 22, 2017 12.99 13.06 12.99 13.05 17,753 +0.10(+0.77%)
Dec 21, 2017 12.92 12.97 12.90 12.95 42,327 +0.11(+0.86%)
Dec 20, 2017 12.89 12.89 12.84 12.84 31,062 +0.02(+0.16%)
Dec 19, 2017 12.87 12.87 12.79 12.82 30,782 -0.04(-0.34%)
Dec 18, 2017 12.91 12.93 12.86 12.86 22,051 +0.09(+0.73%)
Dec 15, 2017 12.80 12.80 12.75 12.77 24,744 -0.05(-0.39%)
Dec 14, 2017 12.89 12.89 12.82 12.82 14,662 +0.01(+0.04%)
Dec 13, 2017 12.78 12.83 12.76 12.81 24,963 +0.07(+0.59%)
Dec 12, 2017 12.70 12.75 12.70 12.74 32,864 -0.01(-0.08%)
Dec 11, 2017 12.70 12.76 12.70 12.75 61,538 +0.08(+0.61%)
Dec 08, 2017 12.63 12.68 12.62 12.67 36,114 +0.07(+0.58%)
Dec 07, 2017 12.56 12.63 12.56 12.60 28,483 +0.12(+0.96%)
Dec 06, 2017 12.48 12.48 12.43 12.48 55,906 -0.05(-0.40%)
Dec 05, 2017 12.57 12.57 12.51 12.53 27,444 -0.02(-0.16%)
Dec 04, 2017 12.61 12.61 12.55 12.55 28,847 -0.12(-0.95%)
Dec 01, 2017 12.65 12.70 12.63 12.67 16,468 -0.05(-0.39%)
Nov 30, 2017 12.74 12.77 12.72 12.72 52,654 +0.00(+0.00%)
Nov 29, 2017 12.68 12.73 12.68 12.72 34,800 +0.08(+0.59%)
Nov 28, 2017 12.63 12.66 12.61 12.64 42,305 +0.13(+1.08%)
Nov 27, 2017 12.55 12.55 12.50 12.51 23,123 -0.04(-0.32%)
Nov 24, 2017 12.53 12.57 12.53 12.55 21,127 +0.00(+0.00%)
Nov 22, 2017 12.54 12.58 12.50 12.55 162,151 +0.07(+0.56%)
Nov 21, 2017 12.46 12.51 12.46 12.48 42,474 +0.07(+0.56%)
Nov 20, 2017 12.50 12.50 12.41 12.41 156,552 -0.15(-1.19%)
Nov 17, 2017 12.59 12.59 12.55 12.56 105,636 -0.14(-1.10%)
Nov 16, 2017 12.61 12.70 12.59 12.70 135,193 +0.14(+1.11%)
Nov 15, 2017 12.63 12.64 12.55 12.56 523,393 -0.03(-0.24%)
Nov 14, 2017 12.64 12.64 12.57 12.59 67,497 -0.08(-0.63%)
Nov 13, 2017 12.62 12.67 12.61 12.67 35,237 +0.02(+0.16%)
Nov 10, 2017 12.69 12.69 12.62 12.65 214,092 -0.09(-0.71%)
Nov 09, 2017 12.79 12.80 12.68 12.74 294,007 -0.37(-2.79%)
Nov 08, 2017 13.14 13.14 13.06 13.11 35,933 +0.16(+1.20%)
Nov 07, 2017 13.00 13.00 12.94 12.95 33,852 -0.15(-1.15%)
Nov 06, 2017 13.09 13.10 13.04 13.10 70,212 +0.06(+0.50%)
Nov 03, 2017 13.11 13.11 13.00 13.04 53,757 -0.18(-1.36%)
Nov 02, 2017 13.23 13.23 13.19 13.21 17,996 -0.04(-0.26%)
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.