Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.39 -0.47 (-2.96%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.00 10.18 9.730 9.940 0 -0.08(-0.80%)
Feb 26, 2009 10.33 10.33 10.00 10.02 19,391 +0.01(+0.10%)
Feb 25, 2009 10.67 10.67 9.940 10.01 51,932 -0.46(-4.39%)
Feb 24, 2009 9.850 10.47 9.850 10.47 87,274 +0.36(+3.56%)
Feb 23, 2009 10.31 10.59 10.00 10.11 52,187 -0.32(-3.07%)
Feb 20, 2009 10.30 10.66 10.14 10.43 62,173 -0.27(-2.52%)
Feb 19, 2009 10.99 11.00 10.51 10.70 33,210 +0.09(+0.85%)
Feb 18, 2009 10.65 10.87 10.55 10.61 32,901 -0.21(-1.94%)
Feb 17, 2009 11.02 11.02 10.60 10.82 59,924 -0.55(-4.84%)
Feb 13, 2009 11.62 11.62 11.02 11.37 31,731 +0.29(+2.62%)
Feb 12, 2009 11.34 11.34 10.81 11.08 84,196 -0.22(-1.95%)
Feb 11, 2009 11.26 11.55 11.00 11.30 37,810 +0.28(+2.54%)
Feb 10, 2009 11.51 11.63 11.01 11.02 50,393 -0.66(-5.62%)
Feb 09, 2009 11.82 11.85 11.49 11.68 25,653 +0.05(+0.40%)
Feb 06, 2009 11.48 11.70 11.43 11.63 49,269 +0.15(+1.31%)
Feb 05, 2009 11.25 11.55 11.10 11.48 22,581 +0.23(+2.04%)
Feb 04, 2009 11.43 11.57 11.25 11.25 34,604 -0.30(-2.60%)
Feb 03, 2009 11.30 11.55 11.18 11.55 18,030 +0.34(+3.03%)
Feb 02, 2009 11.22 11.31 11.00 11.21 21,059 -0.07(-0.62%)
Jan 30, 2009 11.56 11.56 11.17 11.28 0 -0.22(-1.91%)
Jan 29, 2009 11.89 11.89 11.23 11.50 47,811 -0.54(-4.49%)
Jan 28, 2009 12.11 12.27 11.74 12.04 60,938 +0.20(+1.71%)
Jan 27, 2009 11.85 11.94 11.68 11.84 65,045 +0.21(+1.81%)
Jan 26, 2009 11.56 11.86 11.39 11.63 109,225 +0.27(+2.36%)
Jan 23, 2009 11.09 11.44 10.85 11.36 66,210 +0.07(+0.62%)
Jan 22, 2009 11.36 11.39 11.06 11.29 39,810 -0.48(-4.08%)
Jan 21, 2009 11.11 11.77 11.02 11.77 38,582 +0.64(+5.75%)
Jan 20, 2009 11.51 11.91 11.02 11.13 93,412 -0.98(-8.09%)
Jan 16, 2009 12.45 12.45 11.37 12.11 94,450 +0.59(+5.09%)
Jan 15, 2009 11.26 11.77 11.13 11.52 49,486 +0.12(+1.09%)
Jan 14, 2009 12.90 12.90 11.11 11.40 110,696 -0.60(-5.00%)
Jan 13, 2009 12.15 12.15 11.76 12.00 29,028 -0.19(-1.56%)
Jan 12, 2009 12.62 12.68 12.19 12.19 37,474 -0.39(-3.10%)
Jan 09, 2009 12.86 12.95 12.51 12.58 56,209 -0.22(-1.72%)
Jan 08, 2009 12.67 12.94 12.55 12.80 50,738 -0.04(-0.31%)
Jan 07, 2009 13.29 13.29 12.62 12.84 75,942 -0.54(-4.04%)
Jan 06, 2009 13.20 13.53 13.00 13.38 71,554 +0.30(+2.29%)
Jan 05, 2009 12.90 13.25 12.85 13.08 152,235 +0.23(+1.79%)
Jan 02, 2009 12.54 13.00 12.51 12.85 0 +0.33(+2.64%)
Jan 01, 2009 12.45 12.52 12.21 12.52 0 +0.00(+0.00%)
Dec 31, 2008 12.45 12.52 12.21 12.52 41,046 +0.10(+0.81%)
Dec 30, 2008 12.26 12.43 12.03 12.42 45,061 +0.52(+4.37%)
Dec 29, 2008 12.52 12.71 11.90 11.90 55,277 +0.06(+0.51%)
Dec 26, 2008 11.65 12.29 11.54 11.84 34,842 +0.09(+0.77%)
Dec 24, 2008 11.76 12.00 11.45 11.75 19,375 -0.30(-2.49%)
Dec 23, 2008 12.20 12.31 11.82 12.05 77,261 +0.24(+2.03%)
Dec 22, 2008 12.12 12.19 11.70 11.81 58,333 -0.48(-3.91%)
Dec 19, 2008 12.35 12.55 12.00 12.29 48,751 -0.26(-2.07%)
Dec 18, 2008 12.60 12.96 12.33 12.55 92,648 -0.20(-1.57%)
Dec 17, 2008 12.58 12.84 12.26 12.75 81,983 +0.20(+1.59%)
Dec 16, 2008 12.02 12.55 11.77 12.55 75,782 +1.04(+9.05%)
Dec 15, 2008 11.80 11.96 11.50 11.51 44,583 -0.30(-2.50%)
Dec 12, 2008 11.32 12.00 11.28 11.80 24,673 +0.49(+4.37%)
Dec 11, 2008 11.72 11.94 11.30 11.31 39,835 -0.16(-1.39%)
Dec 10, 2008 11.66 11.80 11.33 11.47 55,588 +0.17(+1.48%)
Dec 09, 2008 11.77 11.77 11.12 11.30 59,408 -0.74(-6.12%)
Dec 08, 2008 11.37 12.08 11.28 12.04 52,714 +0.86(+7.72%)
Dec 05, 2008 10.84 11.29 10.60 11.18 49,389 +0.38(+3.49%)
Dec 04, 2008 11.15 11.54 10.77 10.80 36,965 -0.70(-6.09%)
Dec 03, 2008 11.23 11.52 10.95 11.50 52,716 +0.32(+2.83%)
Dec 02, 2008 11.63 11.63 11.00 11.18 40,728 +0.43(+4.03%)
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.