|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-28 | 335,800 | 5.59 | 5.69 | 5.58 | 5.66 | 00:00:00 | 2005-09-29 | 367,200 | 5.62 | 5.75 | 5.62 | 5.74 | 00:00:00 | 2005-09-30 | 333,500 | 5.75 | 5.75 | 5.61 | 5.65 | 00:00:00 | 2005-10-03 | 578,500 | 5.65 | 5.67 | 5.55 | 5.58 | 00:00:00 | 2005-10-04 | 342,000 | 5.57 | 5.63 | 5.54 | 5.63 | 00:00:00 | 2005-10-05 | 588,100 | 5.62 | 5.65 | 5.56 | 5.61 | 00:00:00 | 2005-10-06 | 517,900 | 5.59 | 5.73 | 5.59 | 5.70 | 00:00:00 | 2005-10-07 | 1,508,500 | 5.70 | 5.84 | 5.69 | 5.83 | 00:00:00 | 2005-10-10 | 275,800 | 5.84 | 5.84 | 5.75 | 5.81 | 00:00:00 | 2005-10-11 | 577,100 | 5.80 | 5.85 | 5.78 | 5.80 | 00:00:00 | 2005-10-12 | 451,000 | 5.78 | 5.82 | 5.71 | 5.73 | 00:00:00 | 2005-10-13 | 463,400 | 5.70 | 5.74 | 5.65 | 5.70 | 00:00:00 | 2005-10-14 | 301,400 | 5.65 | 5.72 | 5.60 | 5.71 | 00:00:00 | 2005-10-17 | 276,400 | 5.74 | 5.82 | 5.74 | 5.75 | 00:00:00 | 2005-10-18 | 378,400 | 5.76 | 5.83 | 5.73 | 5.79 | 00:00:00 | 2005-10-19 | 457,300 | 5.71 | 5.75 | 5.58 | 5.69 | 00:00:00 | 2005-10-20 | 416,000 | 5.65 | 5.73 | 5.59 | 5.60 | 00:00:00 | 2005-10-21 | 286,300 | 5.62 | 5.69 | 5.56 | 5.69 | 00:00:00 | 2005-10-24 | 321,500 | 5.73 | 5.76 | 5.64 | 5.66 | 00:00:00 | 2005-10-25 | 451,700 | 5.70 | 5.81 | 5.70 | 5.79 | 00:00:00 | 2005-10-26 | 314,400 | 5.75 | 5.81 | 5.74 | 5.79 | 00:00:00 | 2005-10-27 | 577,400 | 5.84 | 5.89 | 5.82 | 5.85 | 00:00:00 | 2005-10-28 | 245,300 | 5.85 | 5.85 | 5.76 | 5.82 | 00:00:00 | 2005-10-31 | 469,800 | 5.89 | 5.89 | 5.71 | 5.75 | 00:00:00 | 2005-11-01 | 525,700 | 5.72 | 5.75 | 5.62 | 5.63 | 00:00:00 | 2005-11-02 | 359,500 | 5.65 | 5.73 | 5.65 | 5.70 | 00:00:00 | 2005-11-03 | 223,600 | 5.70 | 5.70 | 5.66 | 5.68 | 00:00:00 | 2005-11-04 | 244,300 | 5.70 | 5.70 | 5.62 | 5.65 | 00:00:00 | 2005-11-07 | 193,600 | 5.62 | 5.68 | 5.62 | 5.68 | 00:00:00 | 2005-11-08 | 297,400 | 5.66 | 5.73 | 5.63 | 5.72 | 00:00:00 | 2005-11-09 | 302,400 | 5.74 | 5.77 | 5.71 | 5.76 | 00:00:00 | 2005-11-10 | 210,500 | 5.80 | 5.80 | 5.70 | 5.74 | 00:00:00 | 2005-11-11 | 165,300 | 5.80 | 5.80 | 5.71 | 5.77 | 00:00:00 | 2005-11-14 | 157,800 | 5.77 | 5.78 | 5.75 | 5.75 | 00:00:00 | 2005-11-15 | 163,500 | 5.78 | 5.78 | 5.72 | 5.74 | 00:00:00 | 2005-11-16 | 686,100 | 5.79 | 5.93 | 5.77 | 5.92 | 00:00:00 | 2005-11-17 | 467,700 | 6.00 | 6.02 | 5.94 | 5.99 | 00:00:00 | 2005-11-18 | 344,100 | 6.00 | 6.00 | 5.92 | 5.95 | 00:00:00 | 2005-11-21 | 372,800 | 6.01 | 6.06 | 6.00 | 6.05 | 00:00:00 | 2005-11-22 | 348,400 | 6.08 | 6.12 | 6.03 | 6.12 | 00:00:00 | 2005-11-23 | 754,700 | 6.08 | 6.15 | 6.00 | 6.14 | 00:00:00 | 2005-11-25 | 148,600 | 6.16 | 6.17 | 6.12 | 6.14 | 00:00:00 | 2005-11-28 | 544,400 | 6.14 | 6.28 | 6.14 | 6.28 | 00:00:00 | 2005-11-29 | 712,800 | 6.25 | 6.30 | 6.21 | 6.29 | 00:00:00 | 2005-11-30 | 323,000 | 6.28 | 6.28 | 6.19 | 6.21 | 00:00:00 | 2005-12-01 | 742,400 | 6.20 | 6.32 | 6.13 | 6.31 | 00:00:00 | 2005-12-02 | 463,000 | 6.31 | 6.32 | 6.22 | 6.25 | 00:00:00 | 2005-12-05 | 315,900 | 6.25 | 6.31 | 6.22 | 6.30 | 00:00:00 | 2005-12-06 | 414,900 | 6.26 | 6.39 | 6.23 | 6.35 | 00:00:00 | 2005-12-07 | 499,000 | 6.40 | 6.49 | 6.40 | 6.45 | 00:00:00 | 2005-12-08 | 384,000 | 6.44 | 6.53 | 6.43 | 6.51 | 00:00:00 | 2005-12-09 | 787,000 | 6.55 | 6.66 | 6.48 | 6.55 | 00:00:00 | 2005-12-12 | 2,191,800 | 6.33 | 6.60 | 6.28 | 6.28 | 00:00:00 | 2005-12-13 | 958,500 | 6.22 | 6.32 | 6.14 | 6.27 | 00:00:00 | 2005-12-14 | 667,600 | 6.24 | 6.25 | 6.16 | 6.17 | 00:00:00 | 2005-12-15 | 579,400 | 6.19 | 6.29 | 6.16 | 6.21 | 00:00:00 | 2005-12-16 | 349,600 | 6.23 | 6.32 | 6.21 | 6.30 | 00:00:00 | 2005-12-19 | 362,000 | 6.35 | 6.37 | 6.29 | 6.29 | 00:00:00 | 2005-12-20 | 406,900 | 6.34 | 6.34 | 6.09 | 6.11 | 00:00:00 | 2005-12-21 | 306,000 | 6.09 | 6.23 | 6.08 | 6.20 | 00:00:00 | 2005-12-22 | 346,100 | 6.21 | 6.33 | 6.21 | 6.31 | 00:00:00 | 2005-12-23 | 385,400 | 6.33 | 6.41 | 6.33 | 6.39 | 00:00:00 | 2005-12-27 | 311,300 | 6.47 | 6.50 | 6.44 | 6.48 | 00:00:00 | 2005-12-28 | 530,800 | 6.52 | 6.68 | 6.52 | 6.68 | 00:00:00 | 2005-12-29 | 639,200 | 6.71 | 6.75 | 6.65 | 6.73 | 00:00:00 | 2005-12-30 | 596,600 | 6.73 | 6.82 | 6.68 | 6.81 | 00:00:00 | 2006-01-03 | 1,086,500 | 6.95 | 7.75 | 6.85 | 7.09 | 00:00:00 | 2006-01-04 | 699,700 | 7.09 | 7.19 | 7.01 | 7.10 | 00:00:00 | 2006-01-05 | 747,300 | 7.10 | 7.10 | 6.87 | 6.88 | 00:00:00 | 2006-01-06 | 797,400 | 6.94 | 7.13 | 6.94 | 7.10 | 00:00:00 | 2006-01-09 | 625,000 | 7.10 | 7.17 | 7.01 | 7.15 | 00:00:00 | 2006-01-10 | 469,500 | 7.12 | 7.13 | 7.03 | 7.10 | 00:00:00 | 2006-01-11 | 472,000 | 7.07 | 7.18 | 7.07 | 7.15 | 00:00:00 | 2006-01-12 | 394,100 | 7.11 | 7.19 | 7.09 | 7.14 | 00:00:00 | 2006-01-13 | 719,300 | 7.14 | 7.35 | 7.12 | 7.32 | 00:00:00 | 2006-01-17 | 1,075,500 | 7.47 | 7.50 | 7.26 | 7.31 | 00:00:00 | 2006-01-18 | 656,000 | 7.26 | 7.27 | 7.00 | 7.01 | 00:00:00 | 2006-01-19 | 640,000 | 7.20 | 7.40 | 7.18 | 7.40 | 00:00:00 | 2006-01-20 | 482,100 | 7.41 | 7.46 | 7.21 | 7.21 | 00:00:00 | 2006-01-23 | 443,900 | 7.25 | 7.31 | 7.15 | 7.29 | 00:00:00 | 2006-01-24 | 475,100 | 7.30 | 7.30 | 7.13 | 7.19 | 00:00:00 | 2006-01-25 | 522,400 | 7.26 | 7.33 | 7.23 | 7.26 | 00:00:00 | 2006-01-26 | 823,900 | 7.25 | 7.36 | 7.13 | 7.36 | 00:00:00 | 2006-01-27 | 730,400 | 7.45 | 7.54 | 7.40 | 7.48 | 00:00:00 | 2006-01-30 | 595,400 | 7.55 | 7.61 | 7.52 | 7.56 | 00:00:00 | 2006-01-31 | 987,900 | 7.60 | 7.76 | 7.59 | 7.66 | 00:00:00 | 2006-02-01 | 532,100 | 7.75 | 7.75 | 7.60 | 7.66 | 00:00:00 | 2006-02-02 | 673,700 | 7.67 | 7.85 | 7.66 | 7.78 | 00:00:00 | 2006-02-03 | 401,100 | 7.78 | 7.80 | 7.60 | 7.71 | 00:00:00 | 2006-02-06 | 409,800 | 7.69 | 7.83 | 7.65 | 7.69 | 00:00:00 | 2006-02-07 | 1,250,100 | 7.60 | 7.66 | 7.21 | 7.28 | 00:00:00 | 2006-02-08 | 693,100 | 7.25 | 7.42 | 7.15 | 7.36 | 00:00:00 | 2006-02-09 | 670,900 | 7.48 | 7.77 | 7.47 | 7.71 | 00:00:00 | 2006-02-10 | 692,800 | 7.70 | 7.71 | 7.31 | 7.36 | 00:00:00 | 2006-02-13 | 1,013,600 | 7.26 | 7.35 | 7.03 | 7.07 | 00:00:00 | 2006-02-14 | 446,100 | 7.17 | 7.30 | 7.10 | 7.27 | 00:00:00 | 2006-02-15 | 509,000 | 7.34 | 7.34 | 7.05 | 7.17 | 00:00:00 | 2006-02-16 | 481,000 | 7.13 | 7.48 | 7.13 | 7.41 | 00:00:00 | 2006-02-17 | 508,800 | 7.47 | 7.52 | 7.39 | 7.42 | 00:00:00 | 2006-02-21 | 656,500 | 7.62 | 7.63 | 7.51 | 7.58 | 00:00:00 | 2006-02-22 | 449,500 | 7.62 | 7.62 | 7.53 | 7.57 | 00:00:00 | 2006-02-23 | 284,200 | 7.58 | 7.60 | 7.48 | 7.49 | 00:00:00 | 2006-02-24 | 314,600 | 7.54 | 7.65 | 7.50 | 7.63 | 00:00:00 | 2006-02-27 | 580,200 | 7.70 | 7.70 | 7.56 | 7.58 | 00:00:00 | 2006-02-28 | 443,100 | 7.61 | 7.74 | 7.60 | 7.74 | 00:00:00 | 2006-03-01 | 398,600 | 7.75 | 7.80 | 7.67 | 7.68 | 00:00:00 | 2006-03-02 | 604,700 | 7.74 | 7.99 | 7.74 | 7.95 | 00:00:00 | 2006-03-03 | 528,500 | 8.00 | 8.06 | 7.95 | 7.96 | 00:00:00 | 2006-03-06 | 783,900 | 8.09 | 8.09 | 7.69 | 7.85 | 00:00:00 | 2006-03-07 | 441,700 | 7.79 | 7.80 | 7.65 | 7.73 | 00:00:00 | 2006-03-08 | 775,800 | 7.60 | 7.60 | 7.35 | 7.57 | 00:00:00 | 2006-03-09 | 377,900 | 7.51 | 7.69 | 7.51 | 7.63 | 00:00:00 | 2006-03-10 | 424,000 | 7.38 | 7.65 | 7.37 | 7.62 | 00:00:00 | 2006-03-13 | 409,600 | 7.69 | 7.70 | 7.55 | 7.67 | 00:00:00 | 2006-03-14 | 485,800 | 7.63 | 7.84 | 7.61 | 7.75 | 00:00:00 | 2006-03-15 | 336,900 | 7.90 | 7.90 | 7.78 | 7.87 | 00:00:00 | 2006-03-16 | 535,500 | 7.91 | 8.00 | 7.82 | 7.90 | 00:00:00 | 2006-03-17 | 199,200 | 7.90 | 7.90 | 7.82 | 7.88 | 00:00:00 | 2006-03-20 | 300,800 | 7.90 | 7.90 | 7.68 | 7.77 | 00:00:00 | 2006-03-21 | 415,800 | 7.70 | 7.80 | 7.57 | 7.67 | 00:00:00 | 2006-03-22 | 303,600 | 7.77 | 7.86 | 7.70 | 7.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|