Skip to main content

Global Wind Energy First Trust (NY: FAN )

16.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.163 8.171 8.101 8.132 29,213 +0.09(+1.06%)
Feb 25, 2011 8.001 8.063 8.001 8.047 22,776 +0.09(+1.07%)
Feb 24, 2011 7.955 7.979 7.916 7.962 38,377 +0.06(+0.78%)
Feb 23, 2011 7.962 7.987 7.854 7.900 42,596 -0.03(-0.39%)
Feb 22, 2011 8.001 8.055 7.931 7.931 35,156 -0.22(-2.66%)
Feb 18, 2011 8.125 8.186 8.117 8.148 32,743 +0.03(+0.38%)
Feb 17, 2011 8.063 8.148 8.063 8.117 26,253 +0.00(+0.00%)
Feb 16, 2011 8.036 8.117 8.036 8.117 27,062 +0.08(+0.96%)
Feb 15, 2011 8.071 8.092 8.024 8.040 24,868 -0.09(-1.14%)
Feb 14, 2011 8.132 8.163 8.099 8.132 34,333 -0.02(-0.28%)
Feb 11, 2011 8.101 8.186 8.009 8.156 24,780 -0.03(-0.38%)
Feb 10, 2011 8.094 8.186 8.009 8.186 21,379 -0.09(-1.03%)
Feb 09, 2011 8.202 8.287 8.202 8.271 24,240 +0.06(+0.75%)
Feb 08, 2011 8.171 8.233 8.086 8.210 34,925 +0.03(+0.38%)
Feb 07, 2011 8.171 8.225 8.140 8.179 22,711 +0.05(+0.67%)
Feb 04, 2011 8.132 8.140 8.071 8.125 29,091 -0.02(-0.20%)
Feb 03, 2011 8.140 8.156 8.063 8.141 26,752 -0.11(-1.30%)
Feb 02, 2011 8.241 8.264 8.227 8.248 18,730 +0.00(+0.00%)
Feb 01, 2011 8.140 8.287 8.140 8.248 55,751 +0.15(+1.81%)
Jan 31, 2011 8.071 8.156 8.071 8.101 32,316 +0.07(+0.87%)
Jan 28, 2011 8.117 8.154 7.970 8.032 143,916 -0.12(-1.52%)
Jan 27, 2011 8.179 8.202 8.125 8.156 99,186 +0.00(+0.00%)
Jan 26, 2011 8.171 8.179 8.117 8.156 46,821 -0.03(-0.34%)
Jan 25, 2011 8.163 8.183 8.108 8.183 50,985 -0.04(-0.51%)
Jan 24, 2011 8.179 8.248 8.179 8.225 17,297 +0.09(+1.14%)
Jan 21, 2011 8.186 8.186 8.109 8.132 44,847 +0.06(+0.77%)
Jan 20, 2011 8.047 8.106 8.009 8.071 55,224 +0.01(+0.10%)
Jan 19, 2011 8.132 8.156 8.047 8.063 75,897 -0.09(-1.04%)
Jan 18, 2011 8.024 8.148 8.024 8.148 269,395 +0.08(+0.96%)
Jan 14, 2011 7.993 8.071 7.993 8.071 36,560 +0.11(+1.36%)
Jan 13, 2011 7.924 8.024 7.924 7.962 41,825 +0.02(+0.29%)
Jan 12, 2011 7.823 7.947 7.823 7.939 30,345 +0.22(+2.91%)
Jan 11, 2011 7.692 7.754 7.662 7.715 42,678 +0.05(+0.60%)
Jan 10, 2011 7.684 7.707 7.622 7.669 20,251 -0.02(-0.30%)
Jan 07, 2011 7.808 7.808 7.653 7.692 30,523 -0.14(-1.78%)
Jan 06, 2011 7.993 7.993 7.816 7.831 21,888 -0.13(-1.65%)
Jan 05, 2011 7.908 7.993 7.893 7.962 30,272 -0.06(-0.77%)
Jan 04, 2011 8.078 8.078 7.970 8.024 25,754 -0.02(-0.19%)
Jan 03, 2011 8.001 8.059 7.996 8.040 51,987 +0.12(+1.46%)
Dec 31, 2010 7.831 7.947 7.815 7.924 78,029 +0.09(+1.18%)
Dec 30, 2010 7.854 7.924 7.824 7.831 55,794 -0.05(-0.59%)
Dec 29, 2010 7.839 7.924 7.823 7.877 82,747 +0.13(+1.70%)
Dec 28, 2010 7.669 7.784 7.669 7.746 43,752 -0.02(-0.30%)
Dec 27, 2010 7.583 7.777 7.583 7.769 44,607 +0.01(+0.10%)
Dec 23, 2010 7.800 7.800 7.746 7.761 22,424 -0.05(-0.59%)
Dec 22, 2010 7.792 7.815 7.770 7.808 38,360 -0.05(-0.59%)
Dec 21, 2010 7.800 7.877 7.800 7.854 43,599 +0.12(+1.50%)
Dec 20, 2010 7.885 7.885 7.715 7.738 50,787 -0.12(-1.48%)
Dec 17, 2010 7.893 7.893 7.823 7.854 134,096 -0.05(-0.68%)
Dec 16, 2010 7.846 7.908 7.808 7.908 130,508 +0.09(+1.09%)
Dec 15, 2010 7.854 7.955 7.793 7.823 70,586 -0.09(-1.17%)
Dec 14, 2010 7.939 7.993 7.862 7.916 68,752 +0.02(+0.20%)
Dec 13, 2010 7.877 7.962 7.862 7.900 74,381 +0.13(+1.69%)
Dec 10, 2010 7.723 7.797 7.684 7.769 44,861 +0.12(+1.52%)
Dec 09, 2010 7.645 7.676 7.607 7.653 23,656 +0.05(+0.61%)
Dec 08, 2010 7.630 7.659 7.576 7.607 42,004 +0.02(+0.31%)
Dec 07, 2010 7.769 7.769 7.583 7.583 77,135 +0.02(+0.31%)
Dec 06, 2010 7.522 7.599 7.500 7.560 39,192 -0.01(-0.10%)
Dec 03, 2010 7.506 7.599 7.506 7.568 21,672 +0.06(+0.82%)
Dec 02, 2010 7.406 7.523 7.375 7.506 29,402 +0.08(+1.04%)
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.