Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.69 +0.33 (+2.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.06 12.14 12.02 12.05 79,037 +0.10(+0.85%)
Mar 28, 2014 11.94 12.02 11.93 11.95 60,078 +0.13(+1.09%)
Mar 27, 2014 11.77 11.88 11.76 11.82 79,680 +0.03(+0.25%)
Mar 26, 2014 11.97 11.98 11.79 11.79 129,827 -0.03(-0.25%)
Mar 25, 2014 11.79 11.85 11.71 11.82 51,454 -0.04(-0.34%)
Mar 24, 2014 11.93 11.96 11.76 11.86 38,608 -0.06(-0.50%)
Mar 21, 2014 12.03 12.14 11.92 11.92 19,763 -0.08(-0.67%)
Mar 20, 2014 12.02 12.06 11.93 12.00 24,612 +0.00(+0.00%)
Mar 19, 2014 12.18 12.19 11.96 12.00 42,141 -0.16(-1.32%)
Mar 18, 2014 12.08 12.17 12.04 12.16 21,258 +0.01(+0.08%)
Mar 17, 2014 11.85 12.18 11.85 12.15 74,510 +0.26(+2.19%)
Mar 14, 2014 11.88 11.95 11.85 11.89 26,763 -0.08(-0.67%)
Mar 13, 2014 12.26 12.26 11.90 11.97 53,944 -0.25(-2.05%)
Mar 12, 2014 12.17 12.24 12.13 12.22 22,434 -0.08(-0.65%)
Mar 11, 2014 12.38 12.39 12.21 12.30 51,451 +0.00(+0.00%)
Mar 10, 2014 12.30 12.35 12.20 12.30 62,247 -0.07(-0.57%)
Mar 07, 2014 12.44 12.44 12.26 12.37 234,895 -0.08(-0.60%)
Mar 06, 2014 12.40 12.50 12.37 12.45 126,336 +0.19(+1.51%)
Mar 05, 2014 12.24 12.27 12.20 12.26 99,696 +0.15(+1.24%)
Mar 04, 2014 12.15 12.17 12.07 12.11 131,301 +0.26(+2.19%)
Mar 03, 2014 11.97 12.11 11.84 11.85 100,410 -0.32(-2.63%)
Feb 28, 2014 12.14 12.24 12.07 12.17 125,472 +0.13(+1.08%)
Feb 27, 2014 11.92 12.04 11.88 12.04 53,466 +0.11(+0.92%)
Feb 26, 2014 11.95 12.01 11.90 11.93 163,174 +0.01(+0.08%)
Feb 25, 2014 11.99 11.99 11.85 11.92 49,907 -0.01(-0.08%)
Feb 24, 2014 11.95 12.03 11.90 11.93 29,091 +0.03(+0.25%)
Feb 21, 2014 11.93 11.95 11.82 11.90 63,426 +0.06(+0.51%)
Feb 20, 2014 11.76 11.86 11.73 11.84 89,478 +0.05(+0.42%)
Feb 19, 2014 11.91 11.92 11.73 11.79 49,702 -0.13(-1.09%)
Feb 18, 2014 11.97 11.97 11.85 11.92 57,276 +0.02(+0.17%)
Feb 14, 2014 11.84 11.90 11.90 11.90 46,000 +0.08(+0.68%)
Feb 13, 2014 11.72 11.82 11.70 11.82 74,419 +0.11(+0.94%)
Feb 12, 2014 11.68 11.73 11.65 11.71 34,029 -0.03(-0.26%)
Feb 11, 2014 11.60 11.75 11.60 11.74 141,222 +0.15(+1.29%)
Feb 10, 2014 11.52 11.61 11.48 11.59 87,943 +0.00(+0.00%)
Feb 07, 2014 11.43 11.59 11.43 11.59 40,822 +0.15(+1.32%)
Feb 06, 2014 11.42 11.49 11.37 11.44 31,271 +0.24(+2.19%)
Feb 05, 2014 11.20 11.23 10.99 11.19 52,795 +0.06(+0.58%)
Feb 04, 2014 11.16 11.21 10.75 11.13 100,528 +0.02(+0.18%)
Feb 03, 2014 11.39 11.44 11.07 11.11 396,019 -0.27(-2.37%)
Jan 31, 2014 11.32 11.46 11.32 11.38 42,833 -0.14(-1.22%)
Jan 30, 2014 11.52 11.56 11.48 11.52 21,193 +0.14(+1.23%)
Jan 29, 2014 11.40 11.46 11.37 11.38 36,519 -0.17(-1.47%)
Jan 28, 2014 11.46 11.58 11.46 11.55 90,233 +0.27(+2.39%)
Jan 27, 2014 11.26 11.34 11.15 11.28 92,623 -0.13(-1.14%)
Jan 24, 2014 11.66 11.66 11.41 11.41 145,036 -0.47(-3.96%)
Jan 23, 2014 11.94 11.94 11.81 11.88 96,982 -0.05(-0.42%)
Jan 22, 2014 11.97 11.97 11.82 11.93 60,394 -0.09(-0.75%)
Jan 21, 2014 12.10 12.10 11.93 12.02 77,639 -0.16(-1.31%)
Jan 17, 2014 12.23 12.18 12.18 12.18 129,700 -0.00(-0.00%)
Jan 16, 2014 12.13 12.21 12.11 12.18 86,617 +0.05(+0.41%)
Jan 15, 2014 12.07 12.20 12.10 12.13 120,817 +0.06(+0.46%)
Jan 14, 2014 12.02 12.08 11.95 12.07 78,511 +0.13(+1.13%)
Jan 13, 2014 11.97 12.02 11.91 11.94 170,232 -0.01(-0.08%)
Jan 10, 2014 11.81 11.96 11.81 11.95 407,084 +0.12(+1.01%)
Jan 09, 2014 11.85 11.96 11.77 11.83 206,797 +0.07(+0.60%)
Jan 08, 2014 11.79 11.80 11.67 11.76 88,007 -0.16(-1.34%)
Jan 07, 2014 11.81 11.96 11.75 11.92 62,463 +0.22(+1.88%)
Jan 06, 2014 11.63 11.88 11.63 11.70 116,666 +0.29(+2.54%)
Jan 03, 2014 11.40 11.53 11.37 11.41 63,118 +0.14(+1.24%)
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.