Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.17 -0.49 (-3.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.14 15.32 15.14 15.30 14,863 +0.11(+0.72%)
Nov 27, 2009 15.03 15.32 14.98 15.19 10,675 -0.38(-2.44%)
Nov 25, 2009 15.51 15.63 15.50 15.57 17,252 +0.08(+0.52%)
Nov 24, 2009 15.54 15.57 15.42 15.49 21,197 +0.01(+0.03%)
Nov 23, 2009 15.56 15.65 15.45 15.48 22,131 +0.08(+0.55%)
Nov 20, 2009 15.35 15.42 15.21 15.40 25,737 -0.25(-1.60%)
Nov 19, 2009 15.51 15.65 15.28 15.65 42,942 -0.19(-1.20%)
Nov 18, 2009 15.72 15.84 15.63 15.84 22,824 +0.06(+0.38%)
Nov 17, 2009 15.59 15.78 15.57 15.78 27,541 +0.04(+0.25%)
Nov 16, 2009 15.75 15.88 15.58 15.74 27,585 +0.14(+0.90%)
Nov 13, 2009 15.60 15.77 15.54 15.60 68,344 +0.01(+0.08%)
Nov 12, 2009 15.75 15.85 15.57 15.59 35,510 -0.34(-2.15%)
Nov 11, 2009 16.00 16.10 15.89 15.93 35,169 -0.05(-0.31%)
Nov 10, 2009 15.87 15.98 15.87 15.98 21,097 -0.07(-0.44%)
Nov 09, 2009 15.91 16.17 15.86 16.05 25,425 +0.36(+2.29%)
Nov 06, 2009 15.71 15.71 15.55 15.69 32,455 +0.09(+0.58%)
Nov 05, 2009 15.55 15.66 15.48 15.60 20,092 +0.25(+1.63%)
Nov 04, 2009 15.42 15.58 15.30 15.35 20,209 +0.13(+0.85%)
Nov 03, 2009 15.02 15.29 14.97 15.22 39,835 +0.13(+0.86%)
Nov 02, 2009 15.18 15.41 14.96 15.09 28,221 -0.05(-0.33%)
Oct 30, 2009 15.58 15.58 15.08 15.14 39,908 -0.45(-2.89%)
Oct 29, 2009 15.36 15.65 15.36 15.59 86,851 +0.62(+4.13%)
Oct 28, 2009 15.50 15.52 14.95 14.97 87,232 -0.55(-3.53%)
Oct 27, 2009 15.65 15.81 15.50 15.52 42,760 -0.01(-0.05%)
Oct 26, 2009 15.85 16.07 15.50 15.53 67,106 -0.36(-2.28%)
Oct 23, 2009 16.01 16.05 15.81 15.89 21,927 -0.25(-1.55%)
Oct 22, 2009 16.00 16.21 15.91 16.14 30,611 +0.08(+0.50%)
Oct 21, 2009 16.07 16.40 16.06 16.06 39,041 -0.14(-0.86%)
Oct 20, 2009 16.12 16.24 16.08 16.20 25,651 -0.19(-1.16%)
Oct 19, 2009 16.26 16.42 16.22 16.39 15,167 +0.17(+1.05%)
Oct 16, 2009 16.18 16.26 16.03 16.22 64,805 -0.12(-0.76%)
Oct 15, 2009 16.33 16.41 16.20 16.34 54,314 -0.03(-0.21%)
Oct 14, 2009 16.21 16.39 16.17 16.38 28,770 +0.33(+2.04%)
Oct 13, 2009 16.01 16.18 15.96 16.05 24,515 -0.04(-0.28%)
Oct 12, 2009 16.20 16.31 16.02 16.09 33,268 +0.04(+0.28%)
Oct 09, 2009 16.19 16.19 15.93 16.05 63,244 -0.19(-1.17%)
Oct 08, 2009 16.25 16.40 16.21 16.24 31,347 +0.06(+0.37%)
Oct 07, 2009 16.04 16.23 16.04 16.18 13,774 +0.09(+0.56%)
Oct 06, 2009 16.04 16.25 15.98 16.09 32,544 +0.23(+1.45%)
Oct 05, 2009 15.63 15.93 15.61 15.86 23,546 +0.17(+1.08%)
Oct 02, 2009 15.53 15.81 15.50 15.69 35,759 -0.06(-0.38%)
Oct 01, 2009 16.18 16.18 15.68 15.75 49,932 -0.52(-3.20%)
Sep 30, 2009 16.42 16.48 16.19 16.27 264,144 +0.02(+0.12%)
Sep 29, 2009 16.25 16.34 16.19 16.25 36,945 -0.07(-0.43%)
Sep 28, 2009 16.19 16.43 16.19 16.32 11,430 +0.24(+1.48%)
Sep 25, 2009 16.11 16.19 15.89 16.08 123,443 -0.11(-0.67%)
Sep 24, 2009 16.58 16.58 16.01 16.19 60,261 -0.30(-1.80%)
Sep 23, 2009 16.59 16.77 16.44 16.49 81,263 -0.01(-0.08%)
Sep 22, 2009 16.53 16.60 16.44 16.50 47,425 +0.03(+0.18%)
Sep 21, 2009 16.44 16.47 16.17 16.47 52,086 -0.21(-1.26%)
Sep 18, 2009 16.62 16.68 16.45 16.68 273,724 +0.15(+0.91%)
Sep 17, 2009 16.44 16.62 16.36 16.53 55,623 -0.08(-0.48%)
Sep 16, 2009 16.35 16.64 16.35 16.61 78,504 +0.31(+1.90%)
Sep 15, 2009 16.05 16.30 16.01 16.30 105,630 +0.30(+1.88%)
Sep 14, 2009 15.73 16.07 15.73 16.00 29,108 +0.09(+0.57%)
Sep 11, 2009 16.08 16.08 15.80 15.91 29,944 -0.20(-1.24%)
Sep 10, 2009 15.94 16.15 15.87 16.11 34,242 +0.24(+1.51%)
Sep 09, 2009 15.74 16.03 15.74 15.87 39,460 +0.22(+1.41%)
Sep 08, 2009 15.66 15.76 15.55 15.65 43,293 +0.37(+2.42%)
Sep 04, 2009 15.11 15.31 14.95 15.28 16,680 +0.15(+0.99%)
Sep 03, 2009 14.97 15.13 14.87 15.13 41,001 +0.39(+2.65%)
Sep 02, 2009 14.63 14.89 14.63 14.74 36,144 -0.23(-1.54%)
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.