|
 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 | | 2006-03-22 | 303,600 | 7.77 | 7.86 | 7.70 | 7.82 | 00:00:00 | | 2006-03-23 | 696,300 | 7.71 | 7.79 | 7.63 | 7.70 | 00:00:00 | | 2006-03-24 | 556,600 | 7.70 | 7.81 | 7.68 | 7.75 | 00:00:00 | | 2006-03-27 | 834,600 | 7.97 | 7.97 | 7.75 | 7.76 | 00:00:00 | | 2006-03-28 | 615,400 | 7.68 | 7.76 | 7.66 | 7.68 | 00:00:00 | | 2006-03-29 | 572,000 | 7.68 | 7.84 | 7.68 | 7.80 | 00:00:00 | | 2006-03-30 | 950,400 | 7.95 | 8.07 | 7.93 | 7.97 | 00:00:00 | | 2006-03-31 | 1,364,700 | 8.07 | 8.08 | 7.92 | 7.95 | 00:00:00 | | 2006-04-03 | 1,245,700 | 8.06 | 8.19 | 8.02 | 8.04 | 00:00:00 | | 2006-04-04 | 589,400 | 8.06 | 8.15 | 8.02 | 8.13 | 00:00:00 | | 2006-04-05 | 711,700 | 8.18 | 8.34 | 8.15 | 8.34 | 00:00:00 | | 2006-04-06 | 1,013,100 | 8.45 | 8.70 | 8.41 | 8.63 | 00:00:00 | | 2006-04-07 | 895,600 | 8.65 | 8.74 | 8.59 | 8.72 | 00:00:00 | | 2006-04-10 | 850,800 | 8.96 | 8.98 | 8.77 | 8.91 | 00:00:00 | | 2006-04-11 | 1,101,200 | 8.91 | 8.91 | 8.56 | 8.64 | 00:00:00 | | 2006-04-12 | 577,200 | 8.74 | 8.85 | 8.63 | 8.85 | 00:00:00 | | 2006-04-13 | 695,600 | 8.85 | 8.98 | 8.75 | 8.87 | 00:00:00 | | 2006-04-17 | 960,100 | 9.08 | 9.42 | 9.04 | 9.31 | 00:00:00 | | 2006-04-18 | 898,500 | 9.47 | 9.57 | 9.31 | 9.55 | 00:00:00 | | 2006-04-19 | 1,316,500 | 9.60 | 9.97 | 9.50 | 9.86 | 00:00:00 | | 2006-04-20 | 2,054,300 | 9.86 | 9.86 | 9.00 | 9.09 | 00:00:00 | | 2006-04-21 | 1,330,900 | 9.27 | 9.82 | 9.18 | 9.65 | 00:00:00 | | 2006-04-24 | 1,088,400 | 9.27 | 9.61 | 9.11 | 9.29 | 00:00:00 | | 2006-04-25 | 877,600 | 9.58 | 9.64 | 9.41 | 9.49 | 00:00:00 | | 2006-04-26 | 722,700 | 9.49 | 9.70 | 9.41 | 9.46 | 00:00:00 | | 2006-04-27 | 576,900 | 9.25 | 9.52 | 9.14 | 9.15 | 00:00:00 | | 2006-04-28 | 2,178,400 | 9.21 | 9.33 | 8.89 | 9.13 | 00:00:00 | | 2006-05-01 | 1,056,000 | 9.26 | 9.34 | 9.01 | 9.07 | 00:00:00 | | 2006-05-02 | 1,098,500 | 9.51 | 9.51 | 9.22 | 9.48 | 00:00:00 | | 2006-05-03 | 2,376,100 | 9.67 | 10.00 | 9.48 | 9.67 | 00:00:00 | | 2006-05-04 | 1,669,000 | 9.84 | 10.10 | 9.81 | 10.10 | 00:00:00 | | 2006-05-05 | 1,090,600 | 10.20 | 10.21 | 9.86 | 10.19 | 00:00:00 | | 2006-05-08 | 1,099,200 | 10.16 | 10.16 | 9.81 | 10.04 | 00:00:00 | | 2006-05-09 | 1,229,600 | 10.16 | 10.42 | 10.15 | 10.30 | 00:00:00 | | 2006-05-10 | 1,054,800 | 10.28 | 10.40 | 10.20 | 10.25 | 00:00:00 | | 2006-05-11 | 987,200 | 10.52 | 10.64 | 10.31 | 10.32 | 00:00:00 | | 2006-05-12 | 1,346,900 | 10.42 | 10.50 | 9.80 | 9.93 | 00:00:00 | | 2006-05-15 | 1,685,400 | 9.42 | 9.55 | 9.26 | 9.36 | 00:00:00 | | 2006-05-16 | 1,067,400 | 9.32 | 9.54 | 9.32 | 9.39 | 00:00:00 | | 2006-05-17 | 919,300 | 9.70 | 9.77 | 9.27 | 9.30 | 00:00:00 | | 2006-05-18 | 969,800 | 9.31 | 9.49 | 9.10 | 9.22 | 00:00:00 | | 2006-05-19 | 2,061,500 | 9.00 | 9.13 | 8.62 | 9.03 | 00:00:00 | | 2006-05-22 | 1,066,800 | 8.90 | 8.96 | 8.75 | 8.90 | 00:00:00 | | 2006-05-23 | 1,089,500 | 9.13 | 9.44 | 9.05 | 9.34 | 00:00:00 | | 2006-05-24 | 822,000 | 8.85 | 9.00 | 8.80 | 8.86 | 00:00:00 | | 2006-05-25 | 544,700 | 8.90 | 9.17 | 8.90 | 9.12 | 00:00:00 | | 2006-05-26 | 482,400 | 9.19 | 9.19 | 9.03 | 9.03 | 00:00:00 | | 2006-05-30 | 756,900 | 9.28 | 9.55 | 9.28 | 9.46 | 00:00:00 | | 2006-05-31 | 671,700 | 9.48 | 9.52 | 9.23 | 9.36 | 00:00:00 | | 2006-06-01 | 972,000 | 9.01 | 9.31 | 8.88 | 9.22 | 00:00:00 | | 2006-06-02 | 418,400 | 9.20 | 9.40 | 9.20 | 9.28 | 00:00:00 | | 2006-06-05 | 487,200 | 9.35 | 9.38 | 9.04 | 9.11 | 00:00:00 | | 2006-06-06 | 753,700 | 8.88 | 9.03 | 8.75 | 8.80 | 00:00:00 | | 2006-06-07 | 868,700 | 8.78 | 9.15 | 8.56 | 9.15 | 00:00:00 | | 2006-06-08 | 697,700 | 8.75 | 8.90 | 8.65 | 8.88 | 00:00:00 | | 2006-06-09 | 550,100 | 8.75 | 9.05 | 8.75 | 8.78 | 00:00:00 | | 2006-06-12 | 890,800 | 8.69 | 8.80 | 8.26 | 8.28 | 00:00:00 | | 2006-06-13 | 2,094,300 | 7.95 | 7.97 | 7.68 | 7.90 | 00:00:00 | | 2006-06-14 | 1,601,300 | 8.05 | 8.38 | 7.90 | 8.02 | 00:00:00 | | 2006-06-15 | 774,300 | 8.24 | 8.53 | 8.16 | 8.53 | 00:00:00 | | 2006-06-16 | 553,000 | 8.58 | 8.64 | 8.35 | 8.47 | 00:00:00 | | 2006-06-19 | 719,600 | 8.48 | 8.53 | 8.16 | 8.19 | 00:00:00 | | 2006-06-20 | 530,600 | 8.26 | 8.63 | 8.25 | 8.61 | 00:00:00 | | 2006-06-21 | 482,800 | 8.58 | 8.70 | 8.49 | 8.66 | 00:00:00 | | 2006-06-22 | 413,200 | 8.65 | 8.65 | 8.46 | 8.52 | 00:00:00 | | 2006-06-23 | 373,400 | 8.52 | 8.52 | 8.35 | 8.47 | 00:00:00 | | 2006-06-26 | 370,700 | 8.45 | 8.45 | 8.20 | 8.29 | 00:00:00 | | 2006-06-27 | 293,100 | 8.37 | 8.44 | 8.21 | 8.23 | 00:00:00 | | 2006-06-28 | 311,100 | 8.22 | 8.28 | 8.19 | 8.23 | 00:00:00 | | 2006-06-29 | 365,700 | 8.25 | 8.71 | 8.25 | 8.70 | 00:00:00 | | 2006-06-30 | 694,900 | 8.80 | 8.94 | 8.53 | 8.60 | 00:00:00 | | 2006-07-03 | 276,500 | 8.72 | 8.87 | 8.70 | 8.84 | 00:00:00 | | 2006-07-05 | 601,100 | 9.00 | 9.00 | 8.70 | 8.92 | 00:00:00 | | 2006-07-06 | 322,200 | 8.96 | 9.09 | 8.87 | 9.07 | 00:00:00 | | 2006-07-07 | 257,200 | 9.03 | 9.05 | 8.77 | 8.83 | 00:00:00 | | 2006-07-10 | 252,300 | 8.82 | 8.85 | 8.64 | 8.65 | 00:00:00 | | 2006-07-11 | 428,400 | 8.70 | 8.99 | 8.69 | 8.98 | 00:00:00 | | 2006-07-12 | 391,800 | 9.05 | 9.14 | 8.88 | 9.07 | 00:00:00 | | 2006-07-13 | 334,400 | 9.17 | 9.26 | 8.95 | 9.23 | 00:00:00 | | 2006-07-14 | 581,000 | 9.38 | 9.51 | 9.25 | 9.50 | 00:00:00 | | 2006-07-17 | 689,600 | 9.50 | 9.50 | 9.17 | 9.20 | 00:00:00 | | 2006-07-18 | 593,100 | 9.25 | 9.29 | 8.82 | 8.87 | 00:00:00 | | 2006-07-19 | 531,900 | 8.88 | 9.11 | 8.80 | 8.97 | 00:00:00 | | 2006-07-20 | 242,900 | 8.96 | 9.02 | 8.79 | 8.83 | 00:00:00 | | 2006-07-21 | 952,800 | 8.75 | 8.75 | 8.50 | 8.53 | 00:00:00 | | 2006-07-24 | 408,400 | 8.45 | 8.53 | 8.41 | 8.50 | 00:00:00 | | 2006-07-25 | 382,100 | 8.62 | 8.62 | 8.53 | 8.58 | 00:00:00 | | 2006-07-26 | 353,100 | 8.70 | 8.70 | 8.57 | 8.68 | 00:00:00 | | 2006-07-27 | 411,700 | 8.79 | 8.90 | 8.73 | 8.74 | 00:00:00 | | 2006-07-28 | 304,000 | 8.77 | 8.79 | 8.71 | 8.74 | 00:00:00 | | 2006-07-31 | 301,400 | 8.71 | 8.74 | 8.68 | 8.72 | 00:00:00 | | 2006-08-01 | 707,300 | 8.70 | 8.93 | 8.69 | 8.93 | 00:00:00 | | 2006-08-02 | 565,500 | 8.99 | 9.14 | 8.92 | 9.10 | 00:00:00 | | 2006-08-03 | 261,400 | 8.86 | 9.10 | 8.86 | 9.07 | 00:00:00 | | 2006-08-04 | 524,700 | 9.14 | 9.32 | 8.93 | 9.17 | 00:00:00 | | 2006-08-07 | 244,700 | 9.22 | 9.24 | 9.11 | 9.19 | 00:00:00 | | 2006-08-08 | 218,300 | 9.23 | 9.23 | 9.09 | 9.16 | 00:00:00 | | 2006-08-09 | 459,600 | 9.02 | 9.24 | 9.02 | 9.09 | 00:00:00 | | 2006-08-10 | 327,500 | 9.20 | 9.20 | 8.89 | 8.97 | 00:00:00 | | 2006-08-11 | 407,900 | 8.95 | 9.09 | 8.88 | 8.99 | 00:00:00 | | 2006-08-14 | 217,600 | 8.94 | 8.97 | 8.85 | 8.88 | 00:00:00 | | 2006-08-15 | 146,900 | 8.87 | 8.94 | 8.82 | 8.89 | 00:00:00 | | 2006-08-16 | 304,900 | 8.97 | 9.14 | 8.92 | 8.94 | 00:00:00 | | 2006-08-17 | 370,600 | 9.02 | 9.02 | 8.80 | 8.81 | 00:00:00 | | 2006-08-18 | 220,500 | 8.83 | 8.90 | 8.77 | 8.82 | 00:00:00 | | 2006-08-21 | 235,000 | 8.94 | 9.10 | 8.94 | 9.10 | 00:00:00 | | 2006-08-22 | 218,800 | 9.10 | 9.10 | 9.01 | 9.06 | 00:00:00 | | 2006-08-23 | 222,900 | 9.00 | 9.14 | 9.00 | 9.07 | 00:00:00 | | 2006-08-24 | 354,100 | 9.09 | 9.09 | 8.91 | 8.92 | 00:00:00 | | 2006-08-25 | 201,900 | 8.92 | 9.03 | 8.91 | 8.95 | 00:00:00 | | 2006-08-28 | 267,500 | 8.93 | 8.98 | 8.80 | 8.81 | 00:00:00 | | 2006-08-29 | 284,800 | 8.81 | 8.85 | 8.73 | 8.84 | 00:00:00 | | 2006-08-30 | 313,700 | 8.87 | 8.92 | 8.78 | 8.82 | 00:00:00 | | 2006-08-31 | 281,400 | 8.88 | 9.05 | 8.88 | 9.03 | 00:00:00 | | 2006-09-01 | 276,600 | 9.02 | 9.10 | 8.98 | 9.06 | 00:00:00 | | 2006-09-05 | 339,100 | 9.12 | 9.22 | 9.12 | 9.17 | 00:00:00 | | 2006-09-06 | 385,200 | 9.17 | 9.27 | 9.13 | 9.18 | 00:00:00 | | 2006-09-07 | 630,700 | 9.08 | 9.08 | 8.93 | 8.94 | 00:00:00 | | 2006-09-08 | 329,900 | 8.86 | 8.86 | 8.73 | 8.77 | 00:00:00 | | 2006-09-11 | 1,303,700 | 8.61 | 8.61 | 8.16 | 8.20 | 00:00:00 | | 2006-09-12 | 466,700 | 8.25 | 8.36 | 8.11 | 8.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
