|
 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 | | 2006-09-12 | 466,700 | 8.25 | 8.36 | 8.11 | 8.18 | 00:00:00 | | 2006-09-13 | 443,000 | 8.23 | 8.37 | 8.18 | 8.35 | 00:00:00 | | 2006-09-14 | 426,500 | 8.39 | 8.40 | 8.01 | 8.02 | 00:00:00 | | 2006-09-15 | 601,700 | 7.95 | 8.15 | 7.93 | 8.15 | 00:00:00 | | 2006-09-18 | 350,500 | 8.17 | 8.31 | 8.12 | 8.22 | 00:00:00 | | 2006-09-19 | 583,600 | 8.09 | 8.20 | 7.95 | 7.97 | 00:00:00 | | 2006-09-20 | 670,700 | 8.05 | 8.13 | 7.84 | 7.88 | 00:00:00 | | 2006-09-21 | 711,900 | 7.90 | 8.08 | 7.86 | 8.07 | 00:00:00 | | 2006-09-22 | 469,200 | 8.09 | 8.16 | 8.07 | 8.09 | 00:00:00 | | 2006-09-25 | 228,200 | 8.08 | 8.12 | 7.95 | 8.10 | 00:00:00 | | 2006-09-26 | 242,700 | 8.09 | 8.20 | 8.09 | 8.20 | 00:00:00 | | 2006-09-27 | 327,200 | 8.25 | 8.42 | 8.20 | 8.41 | 00:00:00 | | 2006-09-28 | 654,800 | 8.45 | 8.51 | 8.37 | 8.49 | 00:00:00 | | 2006-09-29 | 234,400 | 8.46 | 8.46 | 8.25 | 8.41 | 00:00:00 | | 2006-10-02 | 306,400 | 8.55 | 8.55 | 8.30 | 8.30 | 00:00:00 | | 2006-10-03 | 624,700 | 8.00 | 8.19 | 7.97 | 8.07 | 00:00:00 | | 2006-10-04 | 457,000 | 8.05 | 8.10 | 7.90 | 8.00 | 00:00:00 | | 2006-10-05 | 263,800 | 8.20 | 8.21 | 8.09 | 8.14 | 00:00:00 | | 2006-10-06 | 345,700 | 8.08 | 8.10 | 7.96 | 8.09 | 00:00:00 | | 2006-10-09 | 145,200 | 8.14 | 8.29 | 8.11 | 8.12 | 00:00:00 | | 2006-10-10 | 181,200 | 8.08 | 8.18 | 8.02 | 8.07 | 00:00:00 | | 2006-10-11 | 169,800 | 8.07 | 8.17 | 8.05 | 8.06 | 00:00:00 | | 2006-10-12 | 232,300 | 8.10 | 8.14 | 8.06 | 8.12 | 00:00:00 | | 2006-10-13 | 282,100 | 8.17 | 8.37 | 8.17 | 8.35 | 00:00:00 | | 2006-10-16 | 344,400 | 8.44 | 8.51 | 8.35 | 8.42 | 00:00:00 | | 2006-10-17 | 220,200 | 8.48 | 8.48 | 8.24 | 8.34 | 00:00:00 | | 2006-10-18 | 185,300 | 8.37 | 8.45 | 8.34 | 8.39 | 00:00:00 | | 2006-10-19 | 231,800 | 8.42 | 8.56 | 8.42 | 8.56 | 00:00:00 | | 2006-10-20 | 326,400 | 8.54 | 8.55 | 8.37 | 8.38 | 00:00:00 | | 2006-10-23 | 406,000 | 8.35 | 8.35 | 8.16 | 8.17 | 00:00:00 | | 2006-10-24 | 600,300 | 8.15 | 8.27 | 8.08 | 8.20 | 00:00:00 | | 2006-10-25 | 663,200 | 8.16 | 8.34 | 8.10 | 8.28 | 00:00:00 | | 2006-10-26 | 314,000 | 8.31 | 8.43 | 8.31 | 8.36 | 00:00:00 | | 2006-10-27 | 257,100 | 8.40 | 8.42 | 8.31 | 8.36 | 00:00:00 | | 2006-10-30 | 397,800 | 8.50 | 8.58 | 8.41 | 8.45 | 00:00:00 | | 2006-10-31 | 723,500 | 8.43 | 8.53 | 8.40 | 8.49 | 00:00:00 | | 2006-11-01 | 459,400 | 8.66 | 8.71 | 8.55 | 8.71 | 00:00:00 | | 2006-11-02 | 838,500 | 8.74 | 8.92 | 8.72 | 8.86 | 00:00:00 | | 2006-11-03 | 313,100 | 8.86 | 8.90 | 8.79 | 8.87 | 00:00:00 | | 2006-11-06 | 426,100 | 8.89 | 8.93 | 8.80 | 8.83 | 00:00:00 | | 2006-11-07 | 215,300 | 8.88 | 8.89 | 8.82 | 8.83 | 00:00:00 | | 2006-11-08 | 448,200 | 8.72 | 8.80 | 8.63 | 8.72 | 00:00:00 | | 2006-11-09 | 547,300 | 8.81 | 9.09 | 8.81 | 9.09 | 00:00:00 | | 2006-11-10 | 359,200 | 9.06 | 9.16 | 9.00 | 9.15 | 00:00:00 | | 2006-11-13 | 935,800 | 9.15 | 9.19 | 9.05 | 9.19 | 00:00:00 | | 2006-11-14 | 487,200 | 9.24 | 9.26 | 9.05 | 9.12 | 00:00:00 | | 2006-11-15 | 397,900 | 9.09 | 9.19 | 9.00 | 9.17 | 00:00:00 | | 2006-11-16 | 502,600 | 9.28 | 9.30 | 9.03 | 9.05 | 00:00:00 | | 2006-11-17 | 421,700 | 9.01 | 9.12 | 9.00 | 9.01 | 00:00:00 | | 2006-11-20 | 427,600 | 9.06 | 9.18 | 9.02 | 9.04 | 00:00:00 | | 2006-11-21 | 321,600 | 9.20 | 9.24 | 9.10 | 9.23 | 00:00:00 | | 2006-11-22 | 506,100 | 9.27 | 9.38 | 9.20 | 9.37 | 00:00:00 | | 2006-11-24 | 531,400 | 9.51 | 9.77 | 9.50 | 9.73 | 00:00:00 | | 2006-11-27 | 1,987,400 | 9.90 | 10.33 | 9.81 | 10.28 | 00:00:00 | | 2006-11-28 | 1,787,600 | 10.25 | 10.30 | 9.91 | 10.28 | 00:00:00 | | 2006-11-29 | 709,300 | 10.23 | 10.23 | 10.00 | 10.01 | 00:00:00 | | 2006-11-30 | 3,693,600 | 9.45 | 10.00 | 9.45 | 9.84 | 00:00:00 | | 2006-12-01 | 774,000 | 9.70 | 9.83 | 9.62 | 9.78 | 00:00:00 | | 2006-12-04 | 687,900 | 9.88 | 9.88 | 9.65 | 9.71 | 00:00:00 | | 2006-12-05 | 811,600 | 9.78 | 9.78 | 9.51 | 9.61 | 00:00:00 | | 2006-12-06 | 838,300 | 9.59 | 9.60 | 9.45 | 9.55 | 00:00:00 | | 2006-12-07 | 597,800 | 9.57 | 9.57 | 9.37 | 9.56 | 00:00:00 | | 2006-12-08 | 552,100 | 9.60 | 9.63 | 9.46 | 9.50 | 00:00:00 | | 2006-12-11 | 553,300 | 9.50 | 9.55 | 9.50 | 9.52 | 00:00:00 | | 2006-12-12 | 590,000 | 9.52 | 9.57 | 9.50 | 9.56 | 00:00:00 | | 2006-12-13 | 265,400 | 9.54 | 9.54 | 9.43 | 9.47 | 00:00:00 | | 2006-12-14 | 240,700 | 9.51 | 9.55 | 9.45 | 9.45 | 00:00:00 | | 2006-12-15 | 870,400 | 9.45 | 9.47 | 9.19 | 9.24 | 00:00:00 | | 2006-12-18 | 725,500 | 9.16 | 9.17 | 9.02 | 9.07 | 00:00:00 | | 2006-12-19 | 591,100 | 9.07 | 9.28 | 9.07 | 9.24 | 00:00:00 | | 2006-12-20 | 452,900 | 9.26 | 9.26 | 9.07 | 9.13 | 00:00:00 | | 2006-12-21 | 375,200 | 9.15 | 9.15 | 9.03 | 9.07 | 00:00:00 | | 2006-12-22 | 261,300 | 9.08 | 9.29 | 9.07 | 9.21 | 00:00:00 | | 2006-12-26 | 266,100 | 9.28 | 9.33 | 9.18 | 9.23 | 00:00:00 | | 2006-12-27 | 189,800 | 9.20 | 9.31 | 9.20 | 9.21 | 00:00:00 | | 2006-12-28 | 408,100 | 9.39 | 9.40 | 9.30 | 9.33 | 00:00:00 | | 2006-12-29 | 260,900 | 9.31 | 9.37 | 9.27 | 9.34 | 00:00:00 | | 2007-01-03 | 549,500 | 9.64 | 9.64 | 9.11 | 9.23 | 00:00:00 | | 2007-01-04 | 440,200 | 9.17 | 9.25 | 9.08 | 9.12 | 00:00:00 | | 2007-01-05 | 714,100 | 9.02 | 9.05 | 8.82 | 8.90 | 00:00:00 | | 2007-01-08 | 468,000 | 8.91 | 8.99 | 8.73 | 8.81 | 00:00:00 | | 2007-01-09 | 413,200 | 8.82 | 8.89 | 8.70 | 8.86 | 00:00:00 | | 2007-01-10 | 411,900 | 8.84 | 8.85 | 8.68 | 8.69 | 00:00:00 | | 2007-01-11 | 377,300 | 9.61 | 9.61 | 8.65 | 8.76 | 00:00:00 | | 2007-01-12 | 429,200 | 8.81 | 9.09 | 8.79 | 9.07 | 00:00:00 | | 2007-01-16 | 449,900 | 9.03 | 9.12 | 8.93 | 8.94 | 00:00:00 | | 2007-01-17 | 531,500 | 8.94 | 9.13 | 8.89 | 9.11 | 00:00:00 | | 2007-01-18 | 433,400 | 9.10 | 9.11 | 8.94 | 8.97 | 00:00:00 | | 2007-01-19 | 377,800 | 8.99 | 9.25 | 8.99 | 9.25 | 00:00:00 | | 2007-01-22 | 497,700 | 9.25 | 9.39 | 9.13 | 9.13 | 00:00:00 | | 2007-01-23 | 385,800 | 9.30 | 9.36 | 9.23 | 9.36 | 00:00:00 | | 2007-01-24 | 379,100 | 9.35 | 9.41 | 9.23 | 9.39 | 00:00:00 | | 2007-01-25 | 646,400 | 9.48 | 9.49 | 9.40 | 9.44 | 00:00:00 | | 2007-01-26 | 347,800 | 9.41 | 9.49 | 9.35 | 9.49 | 00:00:00 | | 2007-01-29 | 251,000 | 9.42 | 9.45 | 9.35 | 9.39 | 00:00:00 | | 2007-01-30 | 273,800 | 9.37 | 9.51 | 9.36 | 9.44 | 00:00:00 | | 2007-01-31 | 279,900 | 9.42 | 9.60 | 9.42 | 9.55 | 00:00:00 | | 2007-02-01 | 580,700 | 9.60 | 9.73 | 9.60 | 9.71 | 00:00:00 | | 2007-02-02 | 332,200 | 9.64 | 9.75 | 9.50 | 9.57 | 00:00:00 | | 2007-02-05 | 234,700 | 9.56 | 9.64 | 9.52 | 9.58 | 00:00:00 | | 2007-02-06 | 243,600 | 9.56 | 9.69 | 9.56 | 9.61 | 00:00:00 | | 2007-02-07 | 205,000 | 9.58 | 9.64 | 9.51 | 9.52 | 00:00:00 | | 2007-02-08 | 463,300 | 9.55 | 9.61 | 9.53 | 9.57 | 00:00:00 | | 2007-02-09 | 435,500 | 9.68 | 9.74 | 9.61 | 9.69 | 00:00:00 | | 2007-02-12 | 474,100 | 9.65 | 9.70 | 9.41 | 9.61 | 00:00:00 | | 2007-02-13 | 388,600 | 9.64 | 9.65 | 9.52 | 9.58 | 00:00:00 | | 2007-02-14 | 793,300 | 9.65 | 9.74 | 9.58 | 9.66 | 00:00:00 | | 2007-02-15 | 342,800 | 9.65 | 9.66 | 9.57 | 9.65 | 00:00:00 | | 2007-02-16 | 375,900 | 9.64 | 9.65 | 9.52 | 9.61 | 00:00:00 | | 2007-02-20 | 364,100 | 9.63 | 9.66 | 9.43 | 9.57 | 00:00:00 | | 2007-02-21 | 547,700 | 9.45 | 9.80 | 9.45 | 9.73 | 00:00:00 | | 2007-02-22 | 357,400 | 9.75 | 9.78 | 9.56 | 9.73 | 00:00:00 | | 2007-02-23 | 576,700 | 9.80 | 9.94 | 9.74 | 9.92 | 00:00:00 | | 2007-02-26 | 377,800 | 9.94 | 10.00 | 9.88 | 9.95 | 00:00:00 | | 2007-02-27 | 657,200 | 9.73 | 9.93 | 9.47 | 9.55 | 00:00:00 | | 2007-02-28 | 396,900 | 9.53 | 9.72 | 9.50 | 9.66 | 00:00:00 | | 2007-03-01 | 351,300 | 9.75 | 9.75 | 9.40 | 9.42 | 00:00:00 | | 2007-03-02 | 740,200 | 9.36 | 9.38 | 9.04 | 9.13 | 00:00:00 | | 2007-03-05 | 733,900 | 9.00 | 9.14 | 8.77 | 8.95 | 00:00:00 | | 2007-03-06 | 286,800 | 9.18 | 9.25 | 9.05 | 9.18 | 00:00:00 | | 2007-03-07 | 304,000 | 9.19 | 9.31 | 9.15 | 9.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
