Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.46 -0.49 (-3.07%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.08 15.02 15.02 15.02 37,200 -0.06(-0.40%)
Dec 30, 2009 15.06 15.08 14.91 15.08 73,732 +0.04(+0.27%)
Dec 29, 2009 15.09 15.14 14.91 15.04 72,008 -0.03(-0.20%)
Dec 28, 2009 15.14 15.24 14.88 15.07 536,451 +0.05(+0.33%)
Dec 24, 2009 15.08 15.08 14.80 15.02 86,972 +0.06(+0.40%)
Dec 23, 2009 14.89 15.00 14.80 14.96 485,059 -0.01(-0.07%)
Dec 22, 2009 14.93 14.97 14.75 14.97 53,095 -0.15(-0.99%)
Dec 21, 2009 15.01 15.12 14.98 15.12 38,535 +0.02(+0.13%)
Dec 18, 2009 15.11 15.11 14.88 15.10 22,544 +0.01(+0.07%)
Dec 17, 2009 15.16 15.16 15.01 15.09 33,825 -0.22(-1.44%)
Dec 16, 2009 15.30 15.46 15.28 15.31 38,825 -0.06(-0.39%)
Dec 15, 2009 15.22 15.40 15.22 15.37 29,583 -0.06(-0.39%)
Dec 14, 2009 15.43 15.49 15.35 15.43 64,777 +0.09(+0.56%)
Dec 11, 2009 15.27 15.40 15.25 15.34 29,731 +0.04(+0.29%)
Dec 10, 2009 15.33 15.35 15.24 15.30 18,929 +0.05(+0.33%)
Dec 09, 2009 15.27 15.27 15.04 15.25 19,942 -0.08(-0.52%)
Dec 08, 2009 15.43 15.43 15.25 15.33 28,211 -0.18(-1.17%)
Dec 07, 2009 15.58 15.65 15.48 15.51 21,397 +0.05(+0.34%)
Dec 04, 2009 15.52 15.63 15.33 15.46 33,164 +0.03(+0.19%)
Dec 03, 2009 15.54 15.64 15.43 15.43 91,724 -0.13(-0.84%)
Dec 02, 2009 15.55 15.64 15.51 15.56 39,064 +0.06(+0.39%)
Dec 01, 2009 15.56 15.60 15.46 15.50 27,198 +0.20(+1.31%)
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%)
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.