Skip to main content

Global Wind Energy First Trust (NY: FAN )

15.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.36 13.38 13.33 13.35 13,100 +0.02(+0.11%)
Jun 27, 2019 13.35 13.35 13.31 13.34 3,132 -0.06(-0.49%)
Jun 26, 2019 13.45 13.46 13.40 13.40 25,631 -0.08(-0.59%)
Jun 25, 2019 13.54 13.54 13.44 13.48 17,421 -0.06(-0.44%)
Jun 24, 2019 13.55 13.55 13.51 13.54 27,502 +0.08(+0.59%)
Jun 21, 2019 13.40 13.48 13.40 13.46 7,900 +0.04(+0.30%)
Jun 20, 2019 13.41 13.45 13.37 13.42 20,307 +0.13(+0.98%)
Jun 19, 2019 13.24 13.30 13.19 13.29 63,760 +0.08(+0.58%)
Jun 18, 2019 13.23 13.24 13.21 13.21 12,793 +0.12(+0.94%)
Jun 17, 2019 13.10 13.13 13.08 13.09 5,752 -0.04(-0.30%)
Jun 14, 2019 13.12 13.14 13.11 13.13 5,900 -0.18(-1.35%)
Jun 13, 2019 13.31 13.33 13.29 13.31 6,025 +0.06(+0.45%)
Jun 12, 2019 13.25 13.31 13.25 13.25 7,512 -0.04(-0.30%)
Jun 11, 2019 13.33 13.33 13.25 13.29 12,817 +0.06(+0.45%)
Jun 10, 2019 13.21 13.27 13.21 13.23 3,055 +0.01(+0.10%)
Jun 07, 2019 13.16 13.25 13.16 13.22 11,300 +0.22(+1.66%)
Jun 06, 2019 13.00 13.03 13.00 13.00 52,443 +0.00(+0.00%)
Jun 05, 2019 12.96 13.00 12.95 13.00 37,726 +0.07(+0.54%)
Jun 04, 2019 12.90 12.93 12.85 12.93 14,481 +0.13(+1.03%)
Jun 03, 2019 12.67 12.81 12.67 12.80 7,077 +0.14(+1.09%)
May 31, 2019 12.63 12.67 12.60 12.66 447,100 -0.08(-0.63%)
May 30, 2019 12.76 12.79 12.72 12.74 17,851 +0.01(+0.08%)
May 29, 2019 12.73 12.73 12.69 12.73 12,058 -0.16(-1.24%)
May 28, 2019 12.91 12.96 12.89 12.89 17,813 +0.02(+0.16%)
May 24, 2019 12.89 12.89 12.86 12.87 2,100 +0.13(+1.02%)
May 23, 2019 12.67 12.77 12.67 12.74 18,768 -0.18(-1.39%)
May 22, 2019 12.88 12.95 12.88 12.92 7,183 +0.03(+0.23%)
May 21, 2019 12.81 12.89 12.81 12.89 18,997 +0.20(+1.58%)
May 20, 2019 12.70 12.75 12.68 12.69 17,751 -0.16(-1.25%)
May 17, 2019 12.82 12.86 12.81 12.85 18,400 -0.05(-0.36%)
May 16, 2019 12.90 12.93 12.86 12.90 33,725 +0.03(+0.24%)
May 15, 2019 12.76 12.89 12.73 12.87 66,163 +0.04(+0.35%)
May 14, 2019 12.79 12.84 12.69 12.82 6,857 +0.13(+1.02%)
May 13, 2019 12.68 12.74 12.65 12.69 12,456 -0.27(-2.05%)
May 10, 2019 12.92 12.97 12.86 12.96 9,800 +0.08(+0.65%)
May 09, 2019 12.82 12.88 12.78 12.87 15,587 -0.09(-0.67%)
May 08, 2019 12.95 13.01 12.95 12.96 6,900 +0.02(+0.15%)
May 07, 2019 12.95 12.99 12.92 12.94 26,888 -0.12(-0.92%)
May 06, 2019 12.98 13.09 12.90 13.06 41,243 -0.15(-1.11%)
May 03, 2019 13.13 13.21 13.12 13.21 15,800 +0.17(+1.28%)
May 02, 2019 13.20 13.20 13.04 13.04 10,252 -0.25(-1.88%)
May 01, 2019 13.39 13.41 13.29 13.29 21,749 -0.07(-0.52%)
Apr 30, 2019 13.24 13.36 13.24 13.36 467,336 +0.16(+1.21%)
Apr 29, 2019 13.17 13.20 13.14 13.20 21,364 +0.04(+0.32%)
Apr 26, 2019 13.16 13.18 13.13 13.16 15,800 +0.02(+0.17%)
Apr 25, 2019 13.17 13.17 13.11 13.13 21,235 -0.04(-0.34%)
Apr 24, 2019 13.17 13.19 13.15 13.18 6,111 -0.04(-0.30%)
Apr 23, 2019 13.20 13.22 13.17 13.22 10,628 +0.01(+0.08%)
Apr 22, 2019 13.19 13.21 13.17 13.21 7,641 +0.01(+0.08%)
Apr 18, 2019 13.15 13.20 13.15 13.20 3,800 -0.01(-0.11%)
Apr 17, 2019 13.26 13.26 13.20 13.21 6,625 -0.01(-0.04%)
Apr 16, 2019 13.24 13.24 13.21 13.22 14,425 -0.02(-0.15%)
Apr 15, 2019 13.17 13.24 13.17 13.24 8,825 +0.08(+0.61%)
Apr 12, 2019 13.18 13.18 13.16 13.16 7,300 +0.00(+0.00%)
Apr 11, 2019 13.18 13.19 13.14 13.16 16,858 -0.10(-0.72%)
Apr 10, 2019 13.25 13.27 13.24 13.26 7,436 +0.04(+0.30%)
Apr 09, 2019 13.27 13.27 13.22 13.22 11,435 -0.04(-0.33%)
Apr 08, 2019 13.28 13.28 13.24 13.26 11,443 +0.00(+0.00%)
Apr 05, 2019 13.18 13.27 13.18 13.26 12,000 +0.03(+0.23%)
Apr 04, 2019 13.22 13.24 13.19 13.23 24,350 -0.01(-0.11%)
Apr 03, 2019 13.16 13.26 13.16 13.24 17,313 +0.10(+0.80%)
Apr 02, 2019 13.09 13.14 13.07 13.14 12,989 +0.04(+0.34%)
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.