|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-08 | 169,100 | 5.38 | 5.41 | 5.37 | 5.40 | 00:00:00 | | 2005-04-11 | 153,900 | 5.44 | 5.47 | 5.41 | 5.43 | 00:00:00 | | 2005-04-12 | 286,800 | 5.41 | 5.42 | 5.32 | 5.34 | 00:00:00 | | 2005-04-13 | 679,600 | 5.34 | 5.42 | 5.31 | 5.35 | 00:00:00 | | 2005-04-14 | 343,300 | 5.35 | 5.35 | 5.24 | 5.27 | 00:00:00 | | 2005-04-15 | 177,800 | 5.28 | 5.32 | 5.25 | 5.25 | 00:00:00 | | 2005-04-18 | 263,600 | 5.29 | 5.35 | 5.24 | 5.27 | 00:00:00 | | 2005-04-19 | 311,400 | 5.34 | 5.44 | 5.30 | 5.42 | 00:00:00 | | 2005-04-20 | 238,500 | 5.43 | 5.49 | 5.30 | 5.44 | 00:00:00 | | 2005-04-21 | 407,000 | 5.49 | 5.50 | 5.41 | 5.44 | 00:00:00 | | 2005-04-22 | 383,400 | 5.46 | 5.50 | 5.43 | 5.44 | 00:00:00 | | 2005-04-25 | 268,300 | 5.44 | 5.45 | 5.40 | 5.43 | 00:00:00 | | 2005-04-26 | 343,200 | 5.43 | 5.44 | 5.40 | 5.41 | 00:00:00 | | 2005-04-27 | 483,700 | 5.48 | 5.49 | 5.35 | 5.40 | 00:00:00 | | 2005-04-28 | 332,100 | 5.40 | 5.40 | 5.27 | 5.29 | 00:00:00 | | 2005-04-29 | 475,600 | 5.37 | 5.39 | 5.30 | 5.36 | 00:00:00 | | 2005-05-02 | 319,400 | 5.35 | 5.36 | 5.25 | 5.35 | 00:00:00 | | 2005-05-03 | 335,900 | 5.28 | 5.40 | 5.27 | 5.38 | 00:00:00 | | 2005-05-04 | 336,500 | 5.40 | 5.42 | 5.35 | 5.41 | 00:00:00 | | 2005-05-05 | 261,900 | 5.42 | 5.42 | 5.33 | 5.39 | 00:00:00 | | 2005-05-06 | 345,900 | 5.31 | 5.36 | 5.25 | 5.30 | 00:00:00 | | 2005-05-09 | 220,200 | 5.30 | 5.37 | 5.28 | 5.28 | 00:00:00 | | 2005-05-10 | 246,700 | 5.30 | 5.37 | 5.30 | 5.33 | 00:00:00 | | 2005-05-11 | 277,900 | 5.30 | 5.38 | 5.28 | 5.32 | 00:00:00 | | 2005-05-12 | 283,400 | 5.30 | 5.30 | 5.22 | 5.23 | 00:00:00 | | 2005-05-13 | 287,300 | 5.24 | 5.30 | 5.21 | 5.23 | 00:00:00 | | 2005-05-16 | 564,400 | 5.22 | 5.22 | 5.12 | 5.15 | 00:00:00 | | 2005-05-17 | 394,700 | 5.17 | 5.18 | 5.14 | 5.16 | 00:00:00 | | 2005-05-18 | 722,400 | 5.15 | 5.20 | 5.14 | 5.16 | 00:00:00 | | 2005-05-19 | 267,900 | 5.15 | 5.17 | 5.11 | 5.15 | 00:00:00 | | 2005-05-20 | 199,200 | 5.16 | 5.16 | 5.10 | 5.16 | 00:00:00 | | 2005-05-23 | 178,700 | 5.17 | 5.21 | 5.15 | 5.16 | 00:00:00 | | 2005-05-24 | 258,300 | 5.19 | 5.26 | 5.16 | 5.26 | 00:00:00 | | 2005-05-25 | 198,900 | 5.25 | 5.32 | 5.25 | 5.32 | 00:00:00 | | 2005-05-26 | 197,900 | 5.30 | 5.30 | 5.20 | 5.24 | 00:00:00 | | 2005-05-27 | 370,900 | 5.27 | 5.33 | 5.20 | 5.31 | 00:00:00 | | 2005-05-31 | 229,400 | 5.23 | 5.36 | 5.20 | 5.29 | 00:00:00 | | 2005-06-01 | 314,600 | 5.31 | 5.38 | 5.26 | 5.31 | 00:00:00 | | 2005-06-02 | 426,700 | 5.35 | 5.42 | 5.34 | 5.35 | 00:00:00 | | 2005-06-03 | 311,600 | 5.35 | 5.44 | 5.35 | 5.40 | 00:00:00 | | 2005-06-06 | 275,100 | 5.40 | 5.48 | 5.40 | 5.44 | 00:00:00 | | 2005-06-07 | 267,800 | 5.49 | 5.49 | 5.37 | 5.39 | 00:00:00 | | 2005-06-08 | 360,900 | 5.40 | 5.43 | 5.35 | 5.37 | 00:00:00 | | 2005-06-09 | 282,600 | 5.37 | 5.37 | 5.26 | 5.28 | 00:00:00 | | 2005-06-10 | 404,200 | 5.31 | 5.37 | 5.26 | 5.34 | 00:00:00 | | 2005-06-13 | 392,700 | 5.35 | 5.37 | 5.30 | 5.31 | 00:00:00 | | 2005-06-14 | 230,500 | 5.30 | 5.32 | 5.29 | 5.29 | 00:00:00 | | 2005-06-15 | 309,700 | 5.32 | 5.34 | 5.29 | 5.34 | 00:00:00 | | 2005-06-16 | 402,200 | 5.39 | 5.42 | 5.35 | 5.36 | 00:00:00 | | 2005-06-17 | 397,900 | 5.42 | 5.43 | 5.34 | 5.37 | 00:00:00 | | 2005-06-20 | 560,500 | 5.35 | 5.43 | 5.31 | 5.35 | 00:00:00 | | 2005-06-21 | 255,600 | 5.32 | 5.37 | 5.31 | 5.36 | 00:00:00 | | 2005-06-22 | 259,200 | 5.36 | 5.39 | 5.32 | 5.35 | 00:00:00 | | 2005-06-23 | 217,900 | 5.40 | 5.41 | 5.36 | 5.37 | 00:00:00 | | 2005-06-24 | 266,100 | 5.39 | 5.44 | 5.35 | 5.40 | 00:00:00 | | 2005-06-27 | 162,400 | 5.42 | 5.42 | 5.36 | 5.38 | 00:00:00 | | 2005-06-28 | 199,900 | 5.32 | 5.34 | 5.29 | 5.31 | 00:00:00 | | 2005-06-29 | 168,800 | 5.31 | 5.35 | 5.29 | 5.35 | 00:00:00 | | 2005-06-30 | 159,000 | 5.35 | 5.37 | 5.29 | 5.30 | 00:00:00 | | 2005-07-01 | 367,400 | 5.29 | 5.30 | 5.20 | 5.21 | 00:00:00 | | 2005-07-05 | 285,200 | 5.20 | 5.24 | 5.16 | 5.20 | 00:00:00 | | 2005-07-06 | 388,300 | 5.20 | 5.23 | 5.15 | 5.19 | 00:00:00 | | 2005-07-07 | 258,300 | 5.24 | 5.25 | 5.21 | 5.24 | 00:00:00 | | 2005-07-08 | 251,500 | 5.24 | 5.25 | 5.19 | 5.24 | 00:00:00 | | 2005-07-11 | 192,700 | 5.25 | 5.32 | 5.25 | 5.29 | 00:00:00 | | 2005-07-12 | 133,600 | 5.30 | 5.30 | 5.26 | 5.28 | 00:00:00 | | 2005-07-13 | 165,200 | 5.27 | 5.29 | 5.22 | 5.23 | 00:00:00 | | 2005-07-14 | 266,800 | 5.25 | 5.25 | 5.15 | 5.21 | 00:00:00 | | 2005-07-15 | 229,500 | 5.20 | 5.23 | 5.15 | 5.17 | 00:00:00 | | 2005-07-18 | 221,500 | 5.20 | 5.23 | 5.16 | 5.18 | 00:00:00 | | 2005-07-19 | 213,100 | 5.19 | 5.20 | 5.14 | 5.14 | 00:00:00 | | 2005-07-20 | 342,100 | 5.17 | 5.22 | 5.15 | 5.18 | 00:00:00 | | 2005-07-21 | 350,700 | 5.18 | 5.28 | 5.18 | 5.28 | 00:00:00 | | 2005-07-22 | 183,300 | 5.31 | 5.31 | 5.23 | 5.25 | 00:00:00 | | 2005-07-25 | 194,000 | 5.24 | 5.28 | 5.21 | 5.25 | 00:00:00 | | 2005-07-26 | 301,300 | 5.24 | 5.24 | 5.17 | 5.20 | 00:00:00 | | 2005-07-27 | 237,600 | 5.25 | 5.25 | 5.16 | 5.19 | 00:00:00 | | 2005-07-28 | 288,400 | 5.18 | 5.24 | 5.18 | 5.22 | 00:00:00 | | 2005-07-29 | 162,100 | 5.22 | 5.26 | 5.22 | 5.24 | 00:00:00 | | 2005-08-01 | 208,600 | 5.28 | 5.29 | 5.25 | 5.26 | 00:00:00 | | 2005-08-02 | 185,300 | 5.25 | 5.28 | 5.24 | 5.26 | 00:00:00 | | 2005-08-03 | 519,600 | 5.28 | 5.37 | 5.27 | 5.36 | 00:00:00 | | 2005-08-04 | 332,400 | 5.40 | 5.42 | 5.37 | 5.40 | 00:00:00 | | 2005-08-05 | 314,100 | 5.43 | 5.43 | 5.34 | 5.34 | 00:00:00 | | 2005-08-08 | 167,100 | 5.34 | 5.35 | 5.30 | 5.31 | 00:00:00 | | 2005-08-09 | 261,500 | 5.29 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2005-08-10 | 266,500 | 5.31 | 5.34 | 5.28 | 5.29 | 00:00:00 | | 2005-08-11 | 488,000 | 5.31 | 5.40 | 5.31 | 5.39 | 00:00:00 | | 2005-08-12 | 247,700 | 5.39 | 5.39 | 5.33 | 5.38 | 00:00:00 | | 2005-08-15 | 216,000 | 5.34 | 5.37 | 5.30 | 5.33 | 00:00:00 | | 2005-08-16 | 445,800 | 5.33 | 5.40 | 5.31 | 5.40 | 00:00:00 | | 2005-08-17 | 648,700 | 5.40 | 5.40 | 5.33 | 5.38 | 00:00:00 | | 2005-08-18 | 419,300 | 5.38 | 5.40 | 5.37 | 5.39 | 00:00:00 | | 2005-08-19 | 104,200 | 5.36 | 5.39 | 5.35 | 5.37 | 00:00:00 | | 2005-08-22 | 347,600 | 5.39 | 5.40 | 5.34 | 5.35 | 00:00:00 | | 2005-08-23 | 163,200 | 5.37 | 5.38 | 5.35 | 5.37 | 00:00:00 | | 2005-08-24 | 725,400 | 5.38 | 5.39 | 5.32 | 5.33 | 00:00:00 | | 2005-08-25 | 267,400 | 5.35 | 5.37 | 5.34 | 5.35 | 00:00:00 | | 2005-08-26 | 360,700 | 5.37 | 5.37 | 5.27 | 5.28 | 00:00:00 | | 2005-08-29 | 419,200 | 5.30 | 5.32 | 5.23 | 5.26 | 00:00:00 | | 2005-08-30 | 443,900 | 5.24 | 5.25 | 5.14 | 5.25 | 00:00:00 | | 2005-08-31 | 403,500 | 5.25 | 5.29 | 5.23 | 5.25 | 00:00:00 | | 2005-09-01 | 471,300 | 5.30 | 5.40 | 5.29 | 5.40 | 00:00:00 | | 2005-09-02 | 270,600 | 5.43 | 5.43 | 5.36 | 5.41 | 00:00:00 | | 2005-09-06 | 295,000 | 5.47 | 5.47 | 5.40 | 5.40 | 00:00:00 | | 2005-09-07 | 146,400 | 5.37 | 5.45 | 5.37 | 5.41 | 00:00:00 | | 2005-09-08 | 402,200 | 5.43 | 5.44 | 5.36 | 5.37 | 00:00:00 | | 2005-09-09 | 496,700 | 5.39 | 5.44 | 5.25 | 5.25 | 00:00:00 | | 2005-09-12 | 605,000 | 5.26 | 5.38 | 5.25 | 5.35 | 00:00:00 | | 2005-09-13 | 423,600 | 5.31 | 5.32 | 5.26 | 5.27 | 00:00:00 | | 2005-09-14 | 464,500 | 5.30 | 5.34 | 5.27 | 5.33 | 00:00:00 | | 2005-09-15 | 611,600 | 5.33 | 5.42 | 5.33 | 5.41 | 00:00:00 | | 2005-09-16 | 814,600 | 5.44 | 5.54 | 5.41 | 5.48 | 00:00:00 | | 2005-09-19 | 820,500 | 5.65 | 5.67 | 5.55 | 5.59 | 00:00:00 | | 2005-09-20 | 512,000 | 5.62 | 5.62 | 5.40 | 5.48 | 00:00:00 | | 2005-09-21 | 755,800 | 5.50 | 5.64 | 5.49 | 5.63 | 00:00:00 | | 2005-09-22 | 440,100 | 5.64 | 5.64 | 5.53 | 5.60 | 00:00:00 | | 2005-09-23 | 336,300 | 5.57 | 5.58 | 5.50 | 5.56 | 00:00:00 | | 2005-09-26 | 437,900 | 5.50 | 5.65 | 5.49 | 5.62 | 00:00:00 | | 2005-09-27 | 433,100 | 5.59 | 5.62 | 5.53 | 5.58 | 00:00:00 | | 2005-09-28 | 335,800 | 5.59 | 5.69 | 5.58 | 5.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
