Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.56 +0.34 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.94 14.97 14.67 14.97 50,223 +0.03(+0.20%)
Jun 29, 2009 14.85 14.94 14.62 14.94 86,663 +0.16(+1.08%)
Jun 26, 2009 14.51 14.81 14.51 14.78 121,045 +0.40(+2.78%)
Jun 25, 2009 14.10 14.49 14.05 14.38 73,044 +0.34(+2.42%)
Jun 24, 2009 14.19 14.36 13.94 14.04 77,269 +0.08(+0.57%)
Jun 23, 2009 13.70 13.99 13.44 13.96 61,005 +0.10(+0.72%)
Jun 22, 2009 14.78 14.78 13.69 13.86 85,256 -0.69(-4.74%)
Jun 19, 2009 14.74 14.74 14.33 14.55 46,892 +0.26(+1.82%)
Jun 18, 2009 14.42 14.45 14.14 14.29 54,827 -0.06(-0.42%)
Jun 17, 2009 14.51 14.59 14.09 14.35 135,679 -0.15(-1.03%)
Jun 16, 2009 15.27 15.27 14.25 14.50 81,419 -0.41(-2.75%)
Jun 15, 2009 15.04 15.23 14.75 14.91 61,550 -0.51(-3.31%)
Jun 12, 2009 15.47 15.56 15.23 15.42 90,444 -0.25(-1.60%)
Jun 11, 2009 15.24 15.80 15.24 15.67 65,311 +0.47(+3.09%)
Jun 10, 2009 15.45 15.45 14.98 15.20 249,219 -0.07(-0.46%)
Jun 09, 2009 15.02 15.42 14.97 15.27 65,760 +0.27(+1.80%)
Jun 08, 2009 14.83 15.02 14.60 15.00 222,297 -0.26(-1.70%)
Jun 05, 2009 15.57 15.86 15.10 15.26 127,914 -0.07(-0.46%)
Jun 04, 2009 15.46 15.48 15.13 15.33 85,843 +0.33(+2.20%)
Jun 03, 2009 15.61 16.48 14.78 15.00 174,070 -0.97(-6.07%)
Jun 02, 2009 15.89 15.97 15.57 15.97 83,312 +0.07(+0.44%)
Jun 01, 2009 15.51 16.03 15.51 15.90 137,611 +0.48(+3.11%)
May 29, 2009 15.40 15.44 15.08 15.42 70,475 +0.16(+1.05%)
May 28, 2009 15.48 15.48 14.85 15.26 92,570 +0.25(+1.67%)
May 27, 2009 15.12 15.40 14.90 15.01 155,819 -0.09(-0.60%)
May 26, 2009 14.76 15.30 14.50 15.10 205,661 +0.39(+2.65%)
May 22, 2009 15.18 15.49 14.56 14.71 49,658 +0.01(+0.04%)
May 21, 2009 14.78 14.94 14.45 14.70 122,928 -0.08(-0.52%)
May 20, 2009 15.10 15.10 14.75 14.78 87,495 +0.13(+0.90%)
May 19, 2009 14.27 14.86 14.03 14.65 221,475 +0.52(+3.67%)
May 18, 2009 13.87 14.13 13.82 14.13 43,753 +0.48(+3.49%)
May 15, 2009 14.03 14.03 13.50 13.65 29,986 -0.07(-0.48%)
May 14, 2009 13.27 13.74 13.17 13.72 90,615 +0.41(+3.08%)
May 13, 2009 13.81 13.84 13.20 13.31 94,381 -0.69(-4.93%)
May 12, 2009 13.90 14.87 13.58 14.00 61,407 -0.30(-2.10%)
May 11, 2009 14.83 14.83 13.71 14.30 50,589 -0.24(-1.65%)
May 08, 2009 14.11 14.91 14.09 14.54 99,305 +0.59(+4.23%)
May 07, 2009 14.32 14.35 13.72 13.95 172,377 +0.09(+0.65%)
May 06, 2009 14.03 14.03 13.61 13.86 98,808 +0.23(+1.69%)
May 05, 2009 14.02 14.04 13.45 13.63 76,265 -0.25(-1.80%)
May 04, 2009 13.48 13.88 13.36 13.88 120,014 +0.79(+6.04%)
May 01, 2009 12.56 13.10 12.56 13.09 43,271 +0.44(+3.48%)
Apr 30, 2009 13.13 13.17 12.65 12.65 163,655 -0.14(-1.09%)
Apr 29, 2009 12.69 13.04 12.58 12.79 46,546 +0.37(+2.98%)
Apr 28, 2009 12.15 12.51 11.94 12.42 59,422 +0.31(+2.56%)
Apr 27, 2009 12.44 12.50 11.99 12.11 48,100 -0.43(-3.43%)
Apr 24, 2009 12.60 12.70 12.41 12.54 58,092 +0.16(+1.29%)
Apr 23, 2009 12.28 12.44 12.00 12.38 156,142 +0.52(+4.38%)
Apr 22, 2009 11.78 12.27 11.62 11.86 180,614 +0.15(+1.28%)
Apr 21, 2009 11.50 11.78 11.30 11.71 124,696 +0.19(+1.61%)
Apr 20, 2009 12.50 12.50 11.50 11.52 54,440 -0.71(-5.77%)
Apr 17, 2009 12.07 12.24 11.89 12.23 92,882 +0.13(+1.07%)
Apr 16, 2009 11.98 12.14 11.85 12.10 62,007 +0.46(+3.95%)
Apr 15, 2009 11.68 11.83 11.51 11.64 76,934 -0.18(-1.52%)
Apr 14, 2009 11.86 11.92 11.61 11.82 49,918 +0.00(+0.00%)
Apr 13, 2009 11.32 11.83 11.31 11.82 31,818 +0.30(+2.60%)
Apr 09, 2009 11.20 11.59 11.15 11.52 87,316 +0.29(+2.58%)
Apr 08, 2009 10.69 11.33 10.69 11.23 41,910 +0.23(+2.09%)
Apr 07, 2009 11.00 11.15 10.91 11.00 33,379 -0.35(-3.08%)
Apr 06, 2009 11.33 11.43 11.18 11.35 37,657 -0.12(-1.02%)
Apr 03, 2009 11.48 11.49 11.22 11.47 40,279 +0.29(+2.56%)
Apr 02, 2009 10.62 11.36 10.62 11.18 78,021 +0.45(+4.19%)
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.