Skip to main content

Global Wind Energy First Trust (NY: FAN )

16.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.161 9.199 9.045 9.168 111,425 -0.04(-0.41%)
Mar 30, 2011 9.153 9.261 9.091 9.206 534,488 +0.05(+0.58%)
Mar 29, 2011 9.091 9.153 9.045 9.153 116,875 +0.08(+0.85%)
Mar 28, 2011 9.060 9.161 9.060 9.075 399,976 +0.17(+1.91%)
Mar 25, 2011 8.905 8.952 8.874 8.905 59,558 -0.04(-0.43%)
Mar 24, 2011 8.851 8.947 8.836 8.944 43,631 +0.12(+1.31%)
Mar 23, 2011 8.735 8.851 8.681 8.828 276,629 +0.08(+0.89%)
Mar 22, 2011 8.797 8.797 8.703 8.750 108,290 -0.02(-0.19%)
Mar 21, 2011 8.759 8.805 8.743 8.766 81,027 +0.07(+0.80%)
Mar 18, 2011 8.720 8.720 8.626 8.697 159,408 +0.19(+2.27%)
Mar 17, 2011 8.503 8.573 8.449 8.503 109,675 +0.24(+2.90%)
Mar 16, 2011 8.503 8.518 8.163 8.264 126,116 -0.23(-2.73%)
Mar 15, 2011 8.415 8.503 8.318 8.496 168,137 +0.18(+2.14%)
Mar 14, 2011 8.210 8.333 8.210 8.318 103,482 +0.24(+3.03%)
Mar 11, 2011 7.955 8.078 7.955 8.074 13,968 +0.06(+0.71%)
Mar 10, 2011 8.055 8.093 8.016 8.016 56,105 -0.19(-2.35%)
Mar 09, 2011 8.171 8.256 8.171 8.210 66,272 +0.10(+1.24%)
Mar 08, 2011 7.993 8.140 7.948 8.109 58,549 +0.12(+1.45%)
Mar 07, 2011 8.078 8.091 7.962 7.993 28,499 -0.04(-0.48%)
Mar 04, 2011 8.109 8.109 7.984 8.032 16,484 -0.02(-0.19%)
Mar 03, 2011 8.047 8.086 8.016 8.047 14,299 +0.05(+0.58%)
Mar 02, 2011 8.009 8.016 7.957 8.001 23,322 +0.01(+0.10%)
Mar 01, 2011 8.117 8.117 7.973 7.993 36,993 -0.14(-1.71%)
Feb 28, 2011 8.163 8.171 8.101 8.132 29,213 +0.09(+1.06%)
Feb 25, 2011 8.001 8.063 8.001 8.047 22,776 +0.09(+1.07%)
Feb 24, 2011 7.955 7.979 7.916 7.962 38,377 +0.06(+0.78%)
Feb 23, 2011 7.962 7.987 7.854 7.900 42,596 -0.03(-0.39%)
Feb 22, 2011 8.001 8.055 7.931 7.931 35,156 -0.22(-2.66%)
Feb 18, 2011 8.125 8.186 8.117 8.148 32,743 +0.03(+0.38%)
Feb 17, 2011 8.063 8.148 8.063 8.117 26,253 +0.00(+0.00%)
Feb 16, 2011 8.036 8.117 8.036 8.117 27,062 +0.08(+0.96%)
Feb 15, 2011 8.071 8.092 8.024 8.040 24,868 -0.09(-1.14%)
Feb 14, 2011 8.132 8.163 8.099 8.132 34,333 -0.02(-0.28%)
Feb 11, 2011 8.101 8.186 8.009 8.156 24,780 -0.03(-0.38%)
Feb 10, 2011 8.094 8.186 8.009 8.186 21,379 -0.09(-1.03%)
Feb 09, 2011 8.202 8.287 8.202 8.271 24,240 +0.06(+0.75%)
Feb 08, 2011 8.171 8.233 8.086 8.210 34,925 +0.03(+0.38%)
Feb 07, 2011 8.171 8.225 8.140 8.179 22,711 +0.05(+0.67%)
Feb 04, 2011 8.132 8.140 8.071 8.125 29,091 -0.02(-0.20%)
Feb 03, 2011 8.140 8.156 8.063 8.141 26,752 -0.11(-1.30%)
Feb 02, 2011 8.241 8.264 8.227 8.248 18,730 +0.00(+0.00%)
Feb 01, 2011 8.140 8.287 8.140 8.248 55,751 +0.15(+1.81%)
Jan 31, 2011 8.071 8.156 8.071 8.101 32,316 +0.07(+0.87%)
Jan 28, 2011 8.117 8.154 7.970 8.032 143,916 -0.12(-1.52%)
Jan 27, 2011 8.179 8.202 8.125 8.156 99,186 +0.00(+0.00%)
Jan 26, 2011 8.171 8.179 8.117 8.156 46,821 -0.03(-0.34%)
Jan 25, 2011 8.163 8.183 8.108 8.183 50,985 -0.04(-0.51%)
Jan 24, 2011 8.179 8.248 8.179 8.225 17,297 +0.09(+1.14%)
Jan 21, 2011 8.186 8.186 8.109 8.132 44,847 +0.06(+0.77%)
Jan 20, 2011 8.047 8.106 8.009 8.071 55,224 +0.01(+0.10%)
Jan 19, 2011 8.132 8.156 8.047 8.063 75,897 -0.09(-1.04%)
Jan 18, 2011 8.024 8.148 8.024 8.148 269,395 +0.08(+0.96%)
Jan 14, 2011 7.993 8.071 7.993 8.071 36,560 +0.11(+1.36%)
Jan 13, 2011 7.924 8.024 7.924 7.962 41,825 +0.02(+0.29%)
Jan 12, 2011 7.823 7.947 7.823 7.939 30,345 +0.22(+2.91%)
Jan 11, 2011 7.692 7.754 7.662 7.715 42,678 +0.05(+0.60%)
Jan 10, 2011 7.684 7.707 7.622 7.669 20,251 -0.02(-0.30%)
Jan 07, 2011 7.808 7.808 7.653 7.692 30,523 -0.14(-1.78%)
Jan 06, 2011 7.993 7.993 7.816 7.831 21,888 -0.13(-1.65%)
Jan 05, 2011 7.908 7.993 7.893 7.962 30,272 -0.06(-0.77%)
Jan 04, 2011 8.078 8.078 7.970 8.024 25,754 -0.02(-0.19%)
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.