|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-15 | 237,700 | 5.89 | 5.94 | 5.88 | 5.92 | 00:00:00 | | 2004-10-18 | 183,100 | 5.96 | 6.05 | 5.87 | 5.94 | 00:00:00 | | 2004-10-19 | 156,500 | 5.92 | 5.98 | 5.90 | 5.97 | 00:00:00 | | 2004-10-20 | 583,300 | 6.00 | 6.10 | 5.98 | 6.00 | 00:00:00 | | 2004-10-21 | 423,900 | 6.08 | 6.08 | 5.96 | 5.99 | 00:00:00 | | 2004-10-22 | 2,064,900 | 5.84 | 5.85 | 5.68 | 5.82 | 00:00:00 | | 2004-10-25 | 721,500 | 5.91 | 5.96 | 5.87 | 5.94 | 00:00:00 | | 2004-10-26 | 329,100 | 5.90 | 5.90 | 5.85 | 5.88 | 00:00:00 | | 2004-10-27 | 375,600 | 5.91 | 5.94 | 5.79 | 5.82 | 00:00:00 | | 2004-10-28 | 279,100 | 5.80 | 5.87 | 5.80 | 5.82 | 00:00:00 | | 2004-10-29 | 400,700 | 5.82 | 5.88 | 5.77 | 5.85 | 00:00:00 | | 2004-11-01 | 401,900 | 5.87 | 5.87 | 5.76 | 5.82 | 00:00:00 | | 2004-11-02 | 511,600 | 5.79 | 5.79 | 5.68 | 5.77 | 00:00:00 | | 2004-11-03 | 377,500 | 5.81 | 5.83 | 5.76 | 5.83 | 00:00:00 | | 2004-11-04 | 639,400 | 5.90 | 5.94 | 5.86 | 5.86 | 00:00:00 | | 2004-11-05 | 576,600 | 5.85 | 5.99 | 5.85 | 5.96 | 00:00:00 | | 2004-11-08 | 507,200 | 5.93 | 5.95 | 5.87 | 5.89 | 00:00:00 | | 2004-11-09 | 530,100 | 5.89 | 5.97 | 5.85 | 5.89 | 00:00:00 | | 2004-11-10 | 357,600 | 5.89 | 5.91 | 5.83 | 5.85 | 00:00:00 | | 2004-11-11 | 1,427,300 | 5.87 | 5.88 | 5.64 | 5.70 | 00:00:00 | | 2004-11-12 | 980,100 | 5.71 | 5.76 | 5.69 | 5.71 | 00:00:00 | | 2004-11-15 | 535,700 | 5.71 | 5.73 | 5.68 | 5.69 | 00:00:00 | | 2004-11-16 | 657,800 | 5.73 | 5.85 | 5.71 | 5.80 | 00:00:00 | | 2004-11-17 | 485,800 | 5.84 | 5.88 | 5.82 | 5.86 | 00:00:00 | | 2004-11-18 | 990,900 | 5.87 | 5.87 | 5.67 | 5.71 | 00:00:00 | | 2004-11-19 | 1,117,600 | 5.74 | 5.78 | 5.67 | 5.68 | 00:00:00 | | 2004-11-22 | 1,155,500 | 5.64 | 5.70 | 5.61 | 5.66 | 00:00:00 | | 2004-11-23 | 611,100 | 5.65 | 5.67 | 5.61 | 5.65 | 00:00:00 | | 2004-11-24 | 584,300 | 5.66 | 5.71 | 5.62 | 5.69 | 00:00:00 | | 2004-11-26 | 512,900 | 5.70 | 5.83 | 5.69 | 5.82 | 00:00:00 | | 2004-11-29 | 1,031,700 | 5.82 | 5.83 | 5.75 | 5.79 | 00:00:00 | | 2004-11-30 | 462,900 | 5.78 | 5.80 | 5.70 | 5.73 | 00:00:00 | | 2004-12-01 | 888,800 | 5.73 | 5.82 | 5.72 | 5.79 | 00:00:00 | | 2004-12-02 | 927,000 | 5.80 | 5.82 | 5.70 | 5.74 | 00:00:00 | | 2004-12-03 | 1,123,300 | 5.72 | 5.80 | 5.70 | 5.78 | 00:00:00 | | 2004-12-06 | 411,900 | 5.78 | 5.78 | 5.71 | 5.72 | 00:00:00 | | 2004-12-07 | 456,400 | 5.72 | 5.75 | 5.67 | 5.72 | 00:00:00 | | 2004-12-08 | 1,306,900 | 5.56 | 5.61 | 5.41 | 5.59 | 00:00:00 | | 2004-12-09 | 561,600 | 5.55 | 5.58 | 5.41 | 5.52 | 00:00:00 | | 2004-12-10 | 315,900 | 5.48 | 5.51 | 5.45 | 5.49 | 00:00:00 | | 2004-12-13 | 439,300 | 5.48 | 5.49 | 5.43 | 5.48 | 00:00:00 | | 2004-12-14 | 312,600 | 5.45 | 5.48 | 5.42 | 5.47 | 00:00:00 | | 2004-12-15 | 559,200 | 5.45 | 5.57 | 5.45 | 5.55 | 00:00:00 | | 2004-12-16 | 279,100 | 5.55 | 5.56 | 5.47 | 5.49 | 00:00:00 | | 2004-12-17 | 311,600 | 5.50 | 5.50 | 5.45 | 5.47 | 00:00:00 | | 2004-12-20 | 280,000 | 5.48 | 5.55 | 5.42 | 5.43 | 00:00:00 | | 2004-12-21 | 882,800 | 5.44 | 5.44 | 5.33 | 5.36 | 00:00:00 | | 2004-12-22 | 639,200 | 5.33 | 5.36 | 5.27 | 5.31 | 00:00:00 | | 2004-12-23 | 419,200 | 5.31 | 5.44 | 5.31 | 5.41 | 00:00:00 | | 2004-12-27 | 374,300 | 5.40 | 5.47 | 5.39 | 5.45 | 00:00:00 | | 2004-12-28 | 394,800 | 5.47 | 5.49 | 5.43 | 5.47 | 00:00:00 | | 2004-12-29 | 383,200 | 5.42 | 5.45 | 5.39 | 5.42 | 00:00:00 | | 2004-12-30 | 238,100 | 5.43 | 5.48 | 5.43 | 5.47 | 00:00:00 | | 2004-12-31 | 190,900 | 5.46 | 5.50 | 5.45 | 5.47 | 00:00:00 | | 2005-01-03 | 449,700 | 5.40 | 5.41 | 5.35 | 5.37 | 00:00:00 | | 2005-01-04 | 441,200 | 5.32 | 5.35 | 5.26 | 5.31 | 00:00:00 | | 2005-01-05 | 234,500 | 5.30 | 5.54 | 5.26 | 5.28 | 00:00:00 | | 2005-01-06 | 312,200 | 5.26 | 5.28 | 5.20 | 5.26 | 00:00:00 | | 2005-01-07 | 861,700 | 5.29 | 5.29 | 5.10 | 5.16 | 00:00:00 | | 2005-01-10 | 621,700 | 5.10 | 5.25 | 5.10 | 5.25 | 00:00:00 | | 2005-01-11 | 385,000 | 5.23 | 5.33 | 5.22 | 5.31 | 00:00:00 | | 2005-01-12 | 223,200 | 5.34 | 5.39 | 5.34 | 5.38 | 00:00:00 | | 2005-01-13 | 205,300 | 5.35 | 5.40 | 5.31 | 5.39 | 00:00:00 | | 2005-01-14 | 316,800 | 5.36 | 5.36 | 5.25 | 5.25 | 00:00:00 | | 2005-01-18 | 334,100 | 5.24 | 5.26 | 5.19 | 5.26 | 00:00:00 | | 2005-01-19 | 380,600 | 5.32 | 5.32 | 5.20 | 5.23 | 00:00:00 | | 2005-01-20 | 211,000 | 5.24 | 5.24 | 5.19 | 5.23 | 00:00:00 | | 2005-01-21 | 221,100 | 5.23 | 5.30 | 5.21 | 5.29 | 00:00:00 | | 2005-01-24 | 177,700 | 5.31 | 5.35 | 5.28 | 5.30 | 00:00:00 | | 2005-01-25 | 182,200 | 5.26 | 5.28 | 5.23 | 5.23 | 00:00:00 | | 2005-01-26 | 146,200 | 5.27 | 5.32 | 5.26 | 5.31 | 00:00:00 | | 2005-01-27 | 175,900 | 5.34 | 5.34 | 5.24 | 5.27 | 00:00:00 | | 2005-01-28 | 201,200 | 5.28 | 5.34 | 5.23 | 5.31 | 00:00:00 | | 2005-01-31 | 205,500 | 5.29 | 5.29 | 5.21 | 5.23 | 00:00:00 | | 2005-02-01 | 161,700 | 5.21 | 5.29 | 5.20 | 5.25 | 00:00:00 | | 2005-02-02 | 278,800 | 5.29 | 5.38 | 5.27 | 5.33 | 00:00:00 | | 2005-02-03 | 260,200 | 5.32 | 5.32 | 5.24 | 5.29 | 00:00:00 | | 2005-02-04 | 300,800 | 5.29 | 5.29 | 5.20 | 5.24 | 00:00:00 | | 2005-02-07 | 246,300 | 5.24 | 5.25 | 5.20 | 5.21 | 00:00:00 | | 2005-02-08 | 329,700 | 5.19 | 5.23 | 5.13 | 5.20 | 00:00:00 | | 2005-02-09 | 171,300 | 5.21 | 5.24 | 5.16 | 5.21 | 00:00:00 | | 2005-02-10 | 341,600 | 5.23 | 5.40 | 5.23 | 5.39 | 00:00:00 | | 2005-02-11 | 492,900 | 5.40 | 5.44 | 5.37 | 5.40 | 00:00:00 | | 2005-02-14 | 441,900 | 5.45 | 5.52 | 5.45 | 5.52 | 00:00:00 | | 2005-02-15 | 303,200 | 5.49 | 5.51 | 5.43 | 5.49 | 00:00:00 | | 2005-02-16 | 394,600 | 5.48 | 5.53 | 5.41 | 5.52 | 00:00:00 | | 2005-02-17 | 407,100 | 5.54 | 5.58 | 5.52 | 5.55 | 00:00:00 | | 2005-02-18 | 264,500 | 5.58 | 5.59 | 5.51 | 5.52 | 00:00:00 | | 2005-02-22 | 427,200 | 5.60 | 5.65 | 5.58 | 5.64 | 00:00:00 | | 2005-02-23 | 687,000 | 5.70 | 5.70 | 5.50 | 5.58 | 00:00:00 | | 2005-02-24 | 399,300 | 5.61 | 5.62 | 5.50 | 5.54 | 00:00:00 | | 2005-02-25 | 345,800 | 5.54 | 5.59 | 5.47 | 5.56 | 00:00:00 | | 2005-02-28 | 153,700 | 5.62 | 5.65 | 5.56 | 5.59 | 00:00:00 | | 2005-03-01 | 221,600 | 5.58 | 5.58 | 5.51 | 5.56 | 00:00:00 | | 2005-03-02 | 153,800 | 5.56 | 5.58 | 5.52 | 5.55 | 00:00:00 | | 2005-03-03 | 130,000 | 5.50 | 5.53 | 5.48 | 5.51 | 00:00:00 | | 2005-03-04 | 228,100 | 5.51 | 5.57 | 5.51 | 5.55 | 00:00:00 | | 2005-03-07 | 378,500 | 5.53 | 5.56 | 5.52 | 5.52 | 00:00:00 | | 2005-03-08 | 632,200 | 5.60 | 5.70 | 5.59 | 5.70 | 00:00:00 | | 2005-03-09 | 778,800 | 5.70 | 5.80 | 5.69 | 5.74 | 00:00:00 | | 2005-03-10 | 242,700 | 5.75 | 5.78 | 5.70 | 5.71 | 00:00:00 | | 2005-03-11 | 188,200 | 5.74 | 5.82 | 5.71 | 5.77 | 00:00:00 | | 2005-03-14 | 161,700 | 5.76 | 5.76 | 5.61 | 5.71 | 00:00:00 | | 2005-03-15 | 183,900 | 5.73 | 5.73 | 5.64 | 5.70 | 00:00:00 | | 2005-03-16 | 246,800 | 5.70 | 5.73 | 5.64 | 5.64 | 00:00:00 | | 2005-03-17 | 187,800 | 5.60 | 5.61 | 5.56 | 5.58 | 00:00:00 | | 2005-03-18 | 276,700 | 5.58 | 5.66 | 5.55 | 5.63 | 00:00:00 | | 2005-03-21 | 209,600 | 5.54 | 5.61 | 5.50 | 5.55 | 00:00:00 | | 2005-03-22 | 360,100 | 5.52 | 5.55 | 5.43 | 5.50 | 00:00:00 | | 2005-03-23 | 523,700 | 5.42 | 5.46 | 5.34 | 5.38 | 00:00:00 | | 2005-03-24 | 430,000 | 5.35 | 5.46 | 5.31 | 5.35 | 00:00:00 | | 2005-03-28 | 309,900 | 5.34 | 5.43 | 5.29 | 5.29 | 00:00:00 | | 2005-03-29 | 385,900 | 5.29 | 5.35 | 5.28 | 5.29 | 00:00:00 | | 2005-03-30 | 330,500 | 5.33 | 5.43 | 5.30 | 5.35 | 00:00:00 | | 2005-03-31 | 252,400 | 5.39 | 5.47 | 5.37 | 5.37 | 00:00:00 | | 2005-04-01 | 215,300 | 5.35 | 5.44 | 5.32 | 5.44 | 00:00:00 | | 2005-04-04 | 82,900 | 5.44 | 5.44 | 5.35 | 5.41 | 00:00:00 | | 2005-04-05 | 117,900 | 5.42 | 5.56 | 5.42 | 5.43 | 00:00:00 | | 2005-04-06 | 307,800 | 5.45 | 5.48 | 5.37 | 5.38 | 00:00:00 | | 2005-04-07 | 160,400 | 5.40 | 5.44 | 5.38 | 5.41 | 00:00:00 | | 2005-04-08 | 169,100 | 5.38 | 5.41 | 5.37 | 5.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
