Skip to main content

Global Wind Energy First Trust (NY: FAN )

19.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.09 10.70 10.09 10.57 18,439 +0.38(+3.74%)
Mar 30, 2009 10.28 10.29 10.07 10.19 50,238 -0.62(-5.75%)
Mar 26, 2009 10.69 10.96 10.50 10.81 65,316 +0.20(+1.90%)
Mar 25, 2009 10.47 10.64 10.27 10.61 40,271 +0.26(+2.51%)
Mar 24, 2009 10.51 10.73 10.33 10.35 31,402 -0.15(-1.43%)
Mar 23, 2009 10.39 10.66 10.32 10.50 33,130 +0.58(+5.86%)
Mar 20, 2009 10.25 10.35 9.830 9.919 43,353 -0.38(-3.70%)
Mar 19, 2009 10.40 10.43 10.25 10.30 62,312 +0.10(+0.98%)
Mar 18, 2009 9.930 10.20 9.540 10.20 33,449 +0.33(+3.34%)
Mar 17, 2009 9.740 9.890 9.650 9.870 27,005 +0.25(+2.60%)
Mar 16, 2009 9.750 9.920 9.556 9.620 46,836 +0.07(+0.73%)
Mar 13, 2009 9.710 9.710 9.420 9.550 0 -0.05(-0.52%)
Mar 12, 2009 9.080 9.690 9.080 9.600 80,911 +0.26(+2.78%)
Mar 11, 2009 9.540 9.540 9.167 9.340 18,612 +0.01(+0.11%)
Mar 10, 2009 8.870 9.390 8.870 9.330 48,601 +0.72(+8.36%)
Mar 09, 2009 8.610 8.993 8.600 8.610 58,465 -0.51(-5.59%)
Mar 06, 2009 9.070 9.300 8.890 9.120 0 +0.09(+1.01%)
Mar 05, 2009 9.260 9.449 9.010 9.029 44,826 -0.66(-6.82%)
Mar 04, 2009 9.350 9.763 9.280 9.690 41,271 +0.50(+5.44%)
Mar 02, 2009 9.790 9.790 9.100 9.190 86,408 -0.75(-7.54%)
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%)
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.