Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.96 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.55 12.62 12.55 12.60 40,229 +0.15(+1.20%)
Mar 30, 2017 12.58 12.58 12.45 12.45 44,693 -0.10(-0.80%)
Mar 29, 2017 12.52 12.55 12.49 12.55 9,145 -0.01(-0.08%)
Mar 28, 2017 12.50 12.56 12.49 12.56 25,706 +0.10(+0.80%)
Mar 27, 2017 12.45 12.50 12.45 12.46 13,735 +0.01(+0.08%)
Mar 24, 2017 12.55 12.55 12.40 12.45 20,410 +0.01(+0.04%)
Mar 23, 2017 12.42 12.50 12.40 12.44 25,352 -0.02(-0.12%)
Mar 22, 2017 12.39 12.46 12.38 12.46 15,407 +0.05(+0.40%)
Mar 21, 2017 12.54 12.57 12.41 12.41 26,485 -0.06(-0.47%)
Mar 20, 2017 12.46 12.52 12.45 12.47 52,949 +0.02(+0.15%)
Mar 17, 2017 12.36 12.49 12.36 12.45 43,063 +0.08(+0.65%)
Mar 16, 2017 12.37 12.37 12.32 12.37 20,311 +0.08(+0.65%)
Mar 15, 2017 12.14 12.29 12.12 12.29 67,982 +0.15(+1.24%)
Mar 14, 2017 12.22 12.24 12.14 12.14 23,959 -0.15(-1.22%)
Mar 13, 2017 12.29 12.31 12.26 12.29 25,743 +0.03(+0.24%)
Mar 10, 2017 12.23 12.27 12.21 12.26 17,098 +0.07(+0.57%)
Mar 09, 2017 12.18 12.23 12.17 12.19 12,326 -0.02(-0.16%)
Mar 08, 2017 12.19 12.25 12.19 12.21 15,194 -0.06(-0.49%)
Mar 07, 2017 12.20 12.30 12.20 12.27 9,223 -0.01(-0.08%)
Mar 06, 2017 12.30 12.31 12.26 12.28 25,651 -0.05(-0.41%)
Mar 03, 2017 12.28 12.35 12.22 12.33 17,931 +0.05(+0.45%)
Mar 02, 2017 12.28 12.30 12.26 12.28 17,639 -0.07(-0.61%)
Mar 01, 2017 12.30 12.42 12.30 12.35 154,001 +0.14(+1.16%)
Feb 28, 2017 12.21 12.25 12.19 12.21 11,648 +0.04(+0.32%)
Feb 27, 2017 12.13 12.19 12.11 12.17 20,732 -0.06(-0.49%)
Feb 24, 2017 12.26 12.26 12.10 12.23 115,592 -0.10(-0.81%)
Feb 23, 2017 12.48 12.51 12.33 12.33 52,292 -0.19(-1.52%)
Feb 22, 2017 12.47 12.54 12.41 12.52 43,724 +0.02(+0.16%)
Feb 21, 2017 12.49 12.50 12.41 12.50 17,414 +0.03(+0.24%)
Feb 17, 2017 12.47 12.47 12.47 0 -0.10(-0.80%)
Feb 16, 2017 12.50 12.58 12.50 12.57 29,358 +0.07(+0.53%)
Feb 15, 2017 12.44 12.50 12.44 12.50 42,309 +0.06(+0.51%)
Feb 14, 2017 12.48 12.48 12.41 12.44 14,879 +0.04(+0.32%)
Feb 13, 2017 12.45 12.46 12.40 12.40 60,853 +0.03(+0.24%)
Feb 10, 2017 12.32 12.38 12.27 12.37 19,774 +0.02(+0.16%)
Feb 09, 2017 12.36 12.38 12.32 12.35 24,084 +0.03(+0.24%)
Feb 08, 2017 12.17 12.33 12.17 12.32 51,753 +0.12(+0.98%)
Feb 07, 2017 12.21 12.21 12.16 12.20 15,326 -0.05(-0.41%)
Feb 06, 2017 12.28 12.28 12.20 12.25 27,762 -0.13(-1.05%)
Feb 03, 2017 12.36 12.38 12.28 12.38 61,798 +0.13(+1.06%)
Feb 02, 2017 12.31 12.33 12.25 12.25 14,976 -0.02(-0.16%)
Feb 01, 2017 12.31 12.32 12.23 12.27 17,274 +0.08(+0.66%)
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%)
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.