Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.51 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.71 11.73 11.64 11.71 23,814 +0.10(+0.86%)
Jun 29, 2017 11.68 11.69 11.58 11.61 31,610 -0.15(-1.31%)
Jun 28, 2017 11.68 11.78 11.68 11.77 35,989 +0.11(+0.93%)
Jun 27, 2017 11.69 11.69 11.62 11.66 62,912 +0.02(+0.16%)
Jun 26, 2017 11.67 11.76 11.64 11.64 20,975 +0.05(+0.47%)
Jun 23, 2017 11.63 11.64 11.57 11.58 34,580 -0.02(-0.15%)
Jun 22, 2017 11.61 11.68 11.59 11.60 28,769 -0.04(-0.38%)
Jun 21, 2017 11.64 11.68 11.62 11.65 29,806 +0.01(+0.08%)
Jun 20, 2017 11.70 11.74 11.60 11.64 26,103 -0.10(-0.84%)
Jun 19, 2017 11.78 11.86 11.72 11.74 53,016 -0.05(-0.45%)
Jun 16, 2017 11.77 11.81 11.74 11.79 27,984 +0.04(+0.30%)
Jun 15, 2017 11.77 11.78 11.68 11.75 71,344 -0.21(-1.78%)
Jun 14, 2017 12.04 12.04 11.90 11.97 23,354 -0.02(-0.15%)
Jun 13, 2017 11.92 12.01 11.92 11.99 29,427 +0.06(+0.52%)
Jun 12, 2017 11.96 11.96 11.84 11.92 32,321 -0.04(-0.37%)
Jun 09, 2017 12.05 12.07 11.97 11.97 98,610 -0.08(-0.66%)
Jun 08, 2017 12.06 12.07 11.99 12.05 29,517 -0.01(-0.07%)
Jun 07, 2017 12.12 12.12 12.00 12.06 39,544 -0.08(-0.66%)
Jun 06, 2017 12.11 12.14 12.07 12.14 24,127 +0.07(+0.59%)
Jun 05, 2017 12.01 12.08 11.99 12.07 38,822 +0.03(+0.22%)
Jun 02, 2017 12.07 12.09 11.99 12.04 32,816 -0.01(-0.07%)
Jun 01, 2017 12.00 12.06 11.98 12.05 34,877 +0.04(+0.30%)
May 31, 2017 12.06 12.06 11.98 12.01 69,320 +0.04(+0.37%)
May 30, 2017 11.94 11.97 11.89 11.97 36,173 -0.04(-0.37%)
May 26, 2017 12.02 12.03 11.97 12.01 115,649 -0.01(-0.07%)
May 25, 2017 12.11 12.11 12.02 12.02 30,479 +0.03(+0.22%)
May 24, 2017 11.97 12.06 11.97 11.99 75,199 -0.01(-0.07%)
May 23, 2017 12.02 12.08 11.99 12.00 37,406 +0.01(+0.07%)
May 22, 2017 11.95 12.01 11.94 11.99 32,512 +0.03(+0.22%)
May 19, 2017 11.91 11.97 11.88 11.97 21,211 +0.15(+1.28%)
May 18, 2017 11.71 11.83 11.71 11.82 20,705 +0.04(+0.30%)
May 17, 2017 11.87 11.88 11.78 11.78 49,269 -0.18(-1.49%)
May 16, 2017 11.96 11.98 11.91 11.96 21,286 +0.07(+0.60%)
May 15, 2017 11.84 11.89 11.81 11.89 58,339 +0.05(+0.45%)
May 12, 2017 11.78 11.84 11.76 11.83 24,479 +0.06(+0.53%)
May 11, 2017 11.75 11.79 11.71 11.77 36,657 -0.02(-0.15%)
May 10, 2017 11.79 11.86 11.76 11.79 20,846 -0.02(-0.15%)
May 09, 2017 11.85 11.87 11.80 11.81 27,877 -0.01(-0.08%)
May 08, 2017 11.85 11.85 11.77 11.82 29,794 -0.13(-1.12%)
May 05, 2017 11.80 11.96 11.80 11.95 25,655 +0.16(+1.36%)
May 04, 2017 11.70 11.81 11.70 11.79 15,091 +0.09(+0.76%)
May 03, 2017 11.74 11.75 11.69 11.70 74,904 -0.08(-0.68%)
May 02, 2017 11.75 11.80 11.73 11.78 59,636 +0.10(+0.84%)
May 01, 2017 11.75 11.75 11.67 11.68 38,123 +0.04(+0.38%)
Apr 28, 2017 11.59 11.71 11.59 11.64 60,994 +0.02(+0.15%)
Apr 27, 2017 11.56 11.63 11.53 11.62 45,819 +0.13(+1.16%)
Apr 26, 2017 11.42 11.51 11.42 11.49 328,411 +0.00(+0.00%)
Apr 25, 2017 11.43 11.51 11.43 11.49 82,048 +0.12(+1.02%)
Apr 24, 2017 11.31 11.37 11.31 11.37 45,291 +0.28(+2.57%)
Apr 21, 2017 11.11 11.14 11.08 11.09 14,986 -0.03(-0.24%)
Apr 20, 2017 11.12 11.17 11.11 11.11 16,052 +0.00(+0.00%)
Apr 19, 2017 11.17 11.17 11.10 11.11 17,642 -0.03(-0.24%)
Apr 18, 2017 11.18 11.20 11.13 11.14 17,049 -0.15(-1.34%)
Apr 17, 2017 11.27 11.30 11.18 11.29 28,573 +0.12(+1.12%)
Apr 13, 2017 11.25 11.25 11.17 11.17 58,761 -0.09(-0.79%)
Apr 12, 2017 11.29 11.29 11.25 11.26 11,250 -0.05(-0.47%)
Apr 11, 2017 11.22 11.31 11.18 11.31 35,386 +0.12(+1.11%)
Apr 10, 2017 11.14 11.18 11.13 11.18 26,270 -0.05(-0.48%)
Apr 07, 2017 11.22 11.25 11.19 11.24 19,549 +0.05(+0.48%)
Apr 06, 2017 11.15 11.21 11.15 11.18 6,898 +0.04(+0.32%)
Apr 05, 2017 11.13 11.21 11.13 11.15 51,928 -0.04(-0.32%)
Apr 04, 2017 11.14 11.21 11.14 11.18 15,990 -0.01(-0.08%)
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.