|
 Central Fund of C - [Ticker: CEF] |     | | Last Trade | 11.79 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.03 (+1.00%) | Open | 11.80 | | High | 11.85 | Low | 11.77 | | Volume | 524,213 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 13.27 x 2,800 - 13.28 x 7,700 | | Former Close | 11.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CEF quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-26 | 558,900 | 5.56 | 5.64 | 5.56 | 5.59 | 00:00:00 | | 2004-04-27 | 366,200 | 5.60 | 5.60 | 5.51 | 5.53 | 00:00:00 | | 2004-04-28 | 1,417,500 | 5.46 | 5.46 | 5.17 | 5.26 | 00:00:00 | | 2004-04-29 | 690,900 | 5.20 | 5.28 | 5.17 | 5.25 | 00:00:00 | | 2004-04-30 | 497,100 | 5.35 | 5.35 | 5.27 | 5.30 | 00:00:00 | | 2004-05-03 | 497,500 | 5.31 | 5.35 | 5.27 | 5.31 | 00:00:00 | | 2004-05-04 | 407,400 | 5.39 | 5.41 | 5.33 | 5.36 | 00:00:00 | | 2004-05-05 | 509,600 | 5.41 | 5.59 | 5.39 | 5.48 | 00:00:00 | | 2004-05-06 | 468,900 | 5.45 | 5.45 | 5.27 | 5.34 | 00:00:00 | | 2004-05-07 | 734,800 | 5.25 | 5.25 | 5.06 | 5.14 | 00:00:00 | | 2004-05-10 | 980,800 | 4.95 | 5.11 | 4.87 | 5.10 | 00:00:00 | | 2004-05-11 | 613,400 | 5.10 | 5.15 | 4.95 | 5.06 | 00:00:00 | | 2004-05-12 | 773,800 | 5.12 | 5.23 | 5.11 | 5.14 | 00:00:00 | | 2004-05-13 | 476,300 | 5.10 | 5.12 | 4.98 | 5.00 | 00:00:00 | | 2004-05-14 | 538,300 | 4.97 | 5.12 | 4.95 | 5.10 | 00:00:00 | | 2004-05-17 | 566,500 | 5.21 | 5.25 | 5.14 | 5.15 | 00:00:00 | | 2004-05-18 | 251,900 | 5.15 | 5.18 | 5.11 | 5.17 | 00:00:00 | | 2004-05-19 | 472,900 | 5.25 | 5.33 | 5.25 | 5.29 | 00:00:00 | | 2004-05-20 | 192,600 | 5.29 | 5.29 | 5.25 | 5.27 | 00:00:00 | | 2004-05-21 | 460,400 | 5.35 | 5.39 | 5.28 | 5.30 | 00:00:00 | | 2004-05-24 | 290,700 | 5.44 | 5.45 | 5.35 | 5.43 | 00:00:00 | | 2004-05-25 | 377,000 | 5.46 | 5.49 | 5.42 | 5.45 | 00:00:00 | | 2004-05-26 | 289,000 | 5.50 | 5.50 | 5.40 | 5.43 | 00:00:00 | | 2004-05-27 | 340,800 | 5.47 | 5.54 | 5.47 | 5.51 | 00:00:00 | | 2004-05-28 | 189,200 | 5.52 | 5.52 | 5.43 | 5.44 | 00:00:00 | | 2004-06-01 | 382,200 | 5.49 | 5.51 | 5.41 | 5.42 | 00:00:00 | | 2004-06-02 | 277,600 | 5.42 | 5.45 | 5.32 | 5.34 | 00:00:00 | | 2004-06-03 | 209,800 | 5.34 | 5.35 | 5.28 | 5.29 | 00:00:00 | | 2004-06-04 | 196,100 | 5.31 | 5.37 | 5.27 | 5.35 | 00:00:00 | | 2004-06-07 | 348,000 | 5.37 | 5.39 | 5.33 | 5.35 | 00:00:00 | | 2004-06-08 | 166,200 | 5.35 | 5.35 | 5.30 | 5.31 | 00:00:00 | | 2004-06-09 | 310,900 | 5.26 | 5.28 | 5.15 | 5.24 | 00:00:00 | | 2004-06-10 | 194,400 | 5.22 | 5.27 | 5.19 | 5.24 | 00:00:00 | | 2004-06-14 | 416,600 | 5.08 | 5.15 | 5.02 | 5.02 | 00:00:00 | | 2004-06-15 | 266,600 | 5.04 | 5.10 | 5.03 | 5.08 | 00:00:00 | | 2004-06-16 | 207,100 | 5.08 | 5.10 | 5.02 | 5.07 | 00:00:00 | | 2004-06-17 | 185,900 | 5.05 | 5.20 | 5.05 | 5.18 | 00:00:00 | | 2004-06-18 | 357,800 | 5.22 | 5.36 | 5.22 | 5.27 | 00:00:00 | | 2004-06-21 | 292,800 | 5.33 | 5.35 | 5.20 | 5.22 | 00:00:00 | | 2004-06-22 | 180,200 | 5.22 | 5.25 | 5.17 | 5.24 | 00:00:00 | | 2004-06-23 | 206,800 | 5.21 | 5.24 | 5.15 | 5.18 | 00:00:00 | | 2004-06-24 | 370,600 | 5.22 | 5.32 | 5.22 | 5.31 | 00:00:00 | | 2004-06-25 | 130,100 | 5.29 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2004-06-28 | 208,400 | 5.33 | 5.37 | 5.25 | 5.28 | 00:00:00 | | 2004-06-29 | 169,200 | 5.20 | 5.26 | 5.11 | 5.23 | 00:00:00 | | 2004-06-30 | 258,100 | 5.23 | 5.27 | 5.15 | 5.26 | 00:00:00 | | 2004-07-01 | 209,000 | 5.26 | 5.28 | 5.16 | 5.20 | 00:00:00 | | 2004-07-02 | 244,500 | 5.30 | 5.38 | 5.25 | 5.38 | 00:00:00 | | 2004-07-06 | 267,300 | 5.38 | 5.38 | 5.20 | 5.34 | 00:00:00 | | 2004-07-07 | 279,200 | 5.40 | 5.45 | 5.38 | 5.43 | 00:00:00 | | 2004-07-08 | 331,600 | 5.48 | 5.60 | 5.45 | 5.60 | 00:00:00 | | 2004-07-09 | 323,300 | 5.66 | 5.67 | 5.50 | 5.64 | 00:00:00 | | 2004-07-12 | 283,700 | 5.60 | 5.65 | 5.58 | 5.64 | 00:00:00 | | 2004-07-13 | 198,200 | 5.58 | 5.58 | 5.50 | 5.57 | 00:00:00 | | 2004-07-14 | 158,200 | 5.60 | 5.66 | 5.59 | 5.63 | 00:00:00 | | 2004-07-15 | 170,600 | 5.59 | 5.67 | 5.58 | 5.65 | 00:00:00 | | 2004-07-16 | 154,800 | 5.65 | 5.74 | 5.65 | 5.72 | 00:00:00 | | 2004-07-19 | 267,400 | 5.70 | 5.78 | 5.57 | 5.65 | 00:00:00 | | 2004-07-20 | 133,300 | 5.61 | 5.63 | 5.52 | 5.63 | 00:00:00 | | 2004-07-21 | 214,200 | 5.68 | 5.68 | 5.47 | 5.56 | 00:00:00 | | 2004-07-22 | 135,800 | 5.56 | 5.57 | 5.47 | 5.54 | 00:00:00 | | 2004-07-23 | 265,800 | 5.50 | 5.53 | 5.40 | 5.43 | 00:00:00 | | 2004-07-26 | 368,700 | 5.39 | 5.43 | 5.31 | 5.33 | 00:00:00 | | 2004-07-27 | 184,100 | 5.33 | 5.37 | 5.30 | 5.36 | 00:00:00 | | 2004-07-28 | 208,300 | 5.38 | 5.42 | 5.35 | 5.41 | 00:00:00 | | 2004-07-29 | 184,100 | 5.41 | 5.42 | 5.36 | 5.42 | 00:00:00 | | 2004-07-30 | 278,200 | 5.42 | 5.48 | 5.40 | 5.48 | 00:00:00 | | 2004-08-02 | 244,400 | 5.53 | 5.62 | 5.48 | 5.58 | 00:00:00 | | 2004-08-03 | 213,600 | 5.55 | 5.60 | 5.50 | 5.59 | 00:00:00 | | 2004-08-04 | 171,500 | 5.55 | 5.62 | 5.50 | 5.59 | 00:00:00 | | 2004-08-05 | 133,900 | 5.55 | 5.61 | 5.50 | 5.56 | 00:00:00 | | 2004-08-06 | 233,900 | 5.62 | 5.68 | 5.60 | 5.61 | 00:00:00 | | 2004-08-09 | 184,500 | 5.62 | 5.62 | 5.53 | 5.57 | 00:00:00 | | 2004-08-10 | 155,400 | 5.59 | 5.60 | 5.52 | 5.54 | 00:00:00 | | 2004-08-11 | 182,600 | 5.54 | 5.54 | 5.47 | 5.50 | 00:00:00 | | 2004-08-12 | 110,300 | 5.49 | 5.55 | 5.48 | 5.55 | 00:00:00 | | 2004-08-13 | 250,900 | 5.55 | 5.67 | 5.53 | 5.66 | 00:00:00 | | 2004-08-16 | 166,900 | 5.70 | 5.71 | 5.65 | 5.71 | 00:00:00 | | 2004-08-17 | 151,100 | 5.68 | 5.72 | 5.63 | 5.71 | 00:00:00 | | 2004-08-18 | 207,900 | 5.69 | 5.70 | 5.62 | 5.66 | 00:00:00 | | 2004-08-19 | 375,400 | 5.68 | 5.71 | 5.66 | 5.69 | 00:00:00 | | 2004-08-20 | 639,900 | 5.70 | 5.75 | 5.66 | 5.74 | 00:00:00 | | 2004-08-23 | 221,300 | 5.68 | 5.72 | 5.61 | 5.65 | 00:00:00 | | 2004-08-24 | 157,400 | 5.58 | 5.64 | 5.56 | 5.58 | 00:00:00 | | 2004-08-25 | 178,500 | 5.62 | 5.67 | 5.57 | 5.67 | 00:00:00 | | 2004-08-26 | 249,200 | 5.62 | 5.64 | 5.58 | 5.58 | 00:00:00 | | 2004-08-27 | 457,600 | 5.61 | 5.66 | 5.43 | 5.48 | 00:00:00 | | 2004-08-30 | 259,600 | 5.50 | 5.58 | 5.50 | 5.57 | 00:00:00 | | 2004-08-31 | 421,500 | 5.57 | 5.60 | 5.56 | 5.59 | 00:00:00 | | 2004-09-01 | 164,200 | 5.57 | 5.59 | 5.54 | 5.57 | 00:00:00 | | 2004-09-02 | 120,700 | 5.54 | 5.57 | 5.52 | 5.53 | 00:00:00 | | 2004-09-03 | 152,000 | 5.59 | 5.59 | 5.47 | 5.56 | 00:00:00 | | 2004-09-07 | 328,800 | 5.55 | 5.55 | 5.43 | 5.44 | 00:00:00 | | 2004-09-08 | 346,700 | 5.43 | 5.44 | 5.33 | 5.43 | 00:00:00 | | 2004-09-09 | 250,600 | 5.41 | 5.42 | 5.35 | 5.38 | 00:00:00 | | 2004-09-10 | 136,600 | 5.40 | 5.48 | 5.40 | 5.41 | 00:00:00 | | 2004-09-13 | 108,300 | 5.42 | 5.45 | 5.36 | 5.39 | 00:00:00 | | 2004-09-14 | 194,600 | 5.42 | 5.50 | 5.42 | 5.45 | 00:00:00 | | 2004-09-15 | 161,200 | 5.45 | 5.46 | 5.38 | 5.46 | 00:00:00 | | 2004-09-16 | 94,300 | 5.45 | 5.52 | 5.43 | 5.52 | 00:00:00 | | 2004-09-17 | 197,500 | 5.53 | 5.62 | 5.47 | 5.56 | 00:00:00 | | 2004-09-20 | 339,500 | 5.55 | 5.55 | 5.44 | 5.49 | 00:00:00 | | 2004-09-21 | 215,100 | 5.54 | 5.58 | 5.52 | 5.57 | 00:00:00 | | 2004-09-22 | 128,700 | 5.57 | 5.57 | 5.51 | 5.53 | 00:00:00 | | 2004-09-23 | 326,900 | 5.57 | 5.64 | 5.55 | 5.61 | 00:00:00 | | 2004-09-24 | 178,400 | 5.61 | 5.62 | 5.52 | 5.58 | 00:00:00 | | 2004-09-27 | 289,300 | 5.59 | 5.64 | 5.59 | 5.63 | 00:00:00 | | 2004-09-28 | 332,000 | 5.65 | 5.75 | 5.65 | 5.70 | 00:00:00 | | 2004-09-29 | 370,500 | 5.73 | 5.74 | 5.65 | 5.67 | 00:00:00 | | 2004-09-30 | 739,900 | 5.71 | 5.90 | 5.71 | 5.75 | 00:00:00 | | 2004-10-01 | 276,100 | 5.75 | 5.77 | 5.70 | 5.74 | 00:00:00 | | 2004-10-04 | 264,400 | 5.72 | 5.72 | 5.57 | 5.68 | 00:00:00 | | 2004-10-05 | 326,700 | 5.70 | 5.81 | 5.67 | 5.81 | 00:00:00 | | 2004-10-06 | 349,800 | 5.80 | 5.85 | 5.67 | 5.78 | 00:00:00 | | 2004-10-07 | 316,600 | 5.77 | 5.85 | 5.75 | 5.82 | 00:00:00 | | 2004-10-08 | 473,100 | 5.92 | 6.10 | 5.88 | 6.07 | 00:00:00 | | 2004-10-11 | 203,500 | 6.10 | 6.14 | 5.93 | 5.95 | 00:00:00 | | 2004-10-12 | 338,700 | 5.90 | 5.90 | 5.81 | 5.85 | 00:00:00 | | 2004-10-13 | 360,400 | 5.78 | 5.84 | 5.75 | 5.80 | 00:00:00 | | 2004-10-14 | 242,200 | 5.86 | 5.90 | 5.83 | 5.88 | 00:00:00 | | 2004-10-15 | 237,700 | 5.89 | 5.94 | 5.88 | 5.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
