|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-07 | 304,000 | 9.19 | 9.31 | 9.15 | 9.25 | 00:00:00 | | 2007-03-08 | 180,300 | 9.30 | 9.34 | 9.21 | 9.22 | 00:00:00 | | 2007-03-09 | 222,400 | 9.24 | 9.29 | 9.16 | 9.18 | 00:00:00 | | 2007-03-12 | 205,500 | 9.19 | 9.27 | 9.12 | 9.20 | 00:00:00 | | 2007-03-13 | 173,000 | 9.22 | 9.23 | 9.03 | 9.10 | 00:00:00 | | 2007-03-14 | 403,400 | 9.00 | 9.14 | 8.88 | 9.11 | 00:00:00 | | 2007-03-15 | 224,500 | 9.19 | 9.30 | 9.15 | 9.29 | 00:00:00 | | 2007-03-16 | 285,500 | 9.35 | 9.45 | 9.30 | 9.33 | 00:00:00 | | 2007-03-19 | 125,400 | 9.35 | 9.40 | 9.31 | 9.34 | 00:00:00 | | 2007-03-20 | 215,000 | 9.35 | 9.51 | 9.32 | 9.40 | 00:00:00 | | 2007-03-21 | 164,500 | 9.45 | 9.48 | 9.37 | 9.46 | 00:00:00 | | 2007-03-22 | 275,300 | 9.49 | 9.55 | 9.43 | 9.44 | 00:00:00 | | 2007-03-23 | 201,400 | 9.46 | 9.46 | 9.36 | 9.38 | 00:00:00 | | 2007-03-26 | 171,700 | 9.41 | 9.51 | 9.41 | 9.46 | 00:00:00 | | 2007-03-27 | 142,000 | 9.54 | 9.54 | 9.38 | 9.39 | 00:00:00 | | 2007-03-28 | 176,300 | 9.45 | 9.50 | 9.44 | 9.50 | 00:00:00 | | 2007-03-29 | 222,400 | 9.44 | 9.48 | 9.36 | 9.45 | 00:00:00 | | 2007-03-30 | 198,600 | 9.48 | 9.49 | 9.39 | 9.40 | 00:00:00 | | 2007-04-02 | 217,000 | 9.39 | 9.49 | 9.25 | 9.40 | 00:00:00 | | 2007-04-03 | 139,800 | 9.38 | 9.47 | 9.35 | 9.37 | 00:00:00 | | 2007-04-04 | 253,300 | 9.45 | 9.50 | 9.42 | 9.50 | 00:00:00 | | 2007-04-05 | 276,300 | 9.53 | 9.60 | 9.51 | 9.53 | 00:00:00 | | 2007-04-09 | 190,300 | 9.56 | 9.61 | 9.55 | 9.55 | 00:00:00 | | 2007-04-10 | 732,800 | 9.70 | 9.86 | 9.55 | 9.84 | 00:00:00 | | 2007-04-11 | 280,000 | 9.71 | 9.84 | 9.71 | 9.80 | 00:00:00 | | 2007-04-12 | 198,600 | 9.80 | 9.80 | 9.71 | 9.78 | 00:00:00 | | 2007-04-13 | 464,900 | 9.80 | 9.95 | 9.79 | 9.95 | 00:00:00 | | 2007-04-16 | 547,300 | 9.88 | 9.90 | 9.77 | 9.81 | 00:00:00 | | 2007-04-17 | 262,300 | 9.77 | 9.80 | 9.68 | 9.68 | 00:00:00 | | 2007-04-18 | 208,400 | 9.76 | 9.78 | 9.70 | 9.75 | 00:00:00 | | 2007-04-19 | 313,100 | 9.63 | 9.68 | 9.50 | 9.52 | 00:00:00 | | 2007-04-20 | 243,400 | 9.64 | 9.78 | 9.64 | 9.73 | 00:00:00 | | 2007-04-23 | 207,100 | 9.69 | 9.78 | 9.68 | 9.72 | 00:00:00 | | 2007-04-24 | 334,100 | 9.74 | 9.75 | 9.57 | 9.63 | 00:00:00 | | 2007-04-25 | 346,000 | 9.69 | 9.79 | 9.60 | 9.71 | 00:00:00 | | 2007-04-26 | 603,400 | 9.56 | 9.56 | 9.36 | 9.44 | 00:00:00 | | 2007-04-27 | 297,000 | 9.54 | 9.70 | 9.52 | 9.65 | 00:00:00 | | 2007-04-30 | 420,100 | 9.60 | 9.64 | 9.37 | 9.43 | 00:00:00 | | 2007-05-01 | 325,800 | 9.32 | 9.40 | 9.19 | 9.39 | 00:00:00 | | 2007-05-02 | 264,400 | 9.26 | 9.49 | 9.22 | 9.45 | 00:00:00 | | 2007-05-03 | 288,800 | 9.48 | 9.54 | 9.38 | 9.50 | 00:00:00 | | 2007-05-04 | 363,500 | 9.55 | 9.64 | 9.48 | 9.52 | 00:00:00 | | 2007-05-07 | 236,200 | 9.59 | 9.59 | 9.50 | 9.52 | 00:00:00 | | 2007-05-08 | 417,100 | 9.40 | 9.48 | 9.32 | 9.47 | 00:00:00 | | 2007-05-09 | 126,100 | 9.41 | 9.47 | 9.33 | 9.39 | 00:00:00 | | 2007-05-10 | 327,500 | 9.33 | 9.35 | 9.16 | 9.23 | 00:00:00 | | 2007-05-11 | 272,600 | 9.25 | 9.33 | 9.23 | 9.27 | 00:00:00 | | 2007-05-14 | 274,900 | 9.26 | 9.29 | 9.16 | 9.17 | 00:00:00 | | 2007-05-15 | 534,600 | 9.11 | 9.29 | 9.11 | 9.20 | 00:00:00 | | 2007-05-16 | 234,700 | 9.13 | 9.17 | 9.02 | 9.08 | 00:00:00 | | 2007-05-17 | 517,900 | 9.09 | 9.11 | 8.91 | 9.06 | 00:00:00 | | 2007-05-18 | 224,400 | 9.02 | 9.20 | 9.02 | 9.18 | 00:00:00 | | 2007-05-21 | 332,100 | 9.15 | 9.26 | 9.10 | 9.19 | 00:00:00 | | 2007-05-22 | 201,600 | 9.16 | 9.18 | 9.03 | 9.04 | 00:00:00 | | 2007-05-23 | 400,700 | 9.05 | 9.17 | 9.05 | 9.09 | 00:00:00 | | 2007-05-24 | 481,900 | 9.04 | 9.13 | 8.90 | 8.95 | 00:00:00 | | 2007-05-25 | 188,500 | 8.95 | 9.06 | 8.94 | 9.01 | 00:00:00 | | 2007-05-29 | 237,500 | 9.05 | 9.11 | 9.02 | 9.02 | 00:00:00 | | 2007-05-30 | 203,200 | 9.02 | 9.07 | 8.97 | 9.02 | 00:00:00 | | 2007-05-31 | 369,400 | 9.18 | 9.29 | 9.09 | 9.16 | 00:00:00 | | 2007-06-01 | 422,400 | 9.22 | 9.35 | 9.18 | 9.31 | 00:00:00 | | 2007-06-04 | 521,900 | 9.32 | 9.38 | 9.23 | 9.25 | 00:00:00 | | 2007-06-05 | 174,800 | 9.29 | 9.30 | 9.21 | 9.27 | 00:00:00 | | 2007-06-06 | 232,300 | 9.23 | 9.34 | 9.22 | 9.25 | 00:00:00 | | 2007-06-07 | 321,900 | 9.26 | 9.34 | 9.06 | 9.15 | 00:00:00 | | 2007-06-08 | 534,500 | 9.05 | 9.11 | 8.90 | 9.03 | 00:00:00 | | 2007-06-11 | 377,400 | 8.99 | 9.17 | 8.90 | 9.07 | 00:00:00 | | 2007-06-12 | 245,100 | 9.01 | 9.04 | 8.90 | 8.95 | 00:00:00 | | 2007-06-13 | 184,300 | 8.94 | 9.08 | 8.93 | 9.02 | 00:00:00 | | 2007-06-14 | 166,100 | 9.10 | 9.10 | 9.01 | 9.02 | 00:00:00 | | 2007-06-15 | 283,200 | 9.23 | 9.24 | 9.05 | 9.19 | 00:00:00 | | 2007-06-18 | 281,300 | 9.16 | 9.24 | 9.10 | 9.23 | 00:00:00 | | 2007-06-19 | 468,300 | 9.24 | 9.50 | 9.20 | 9.47 | 00:00:00 | | 2007-06-20 | 85,500 | 9.39 | 9.43 | 9.26 | 9.26 | 00:00:00 | | 2007-06-21 | 160,800 | 9.20 | 9.31 | 9.15 | 9.23 | 00:00:00 | | 2007-06-22 | 148,200 | 9.26 | 9.32 | 9.23 | 9.25 | 00:00:00 | | 2007-06-25 | 191,500 | 9.20 | 9.21 | 9.10 | 9.10 | 00:00:00 | | 2007-06-26 | 524,200 | 8.96 | 9.03 | 8.78 | 8.83 | 00:00:00 | | 2007-06-27 | 393,400 | 8.81 | 9.03 | 8.78 | 9.00 | 00:00:00 | | 2007-06-28 | 175,900 | 9.00 | 9.15 | 9.00 | 9.07 | 00:00:00 | | 2007-06-29 | 137,400 | 9.15 | 9.15 | 9.06 | 9.11 | 00:00:00 | | 2007-07-02 | 125,200 | 9.14 | 9.19 | 9.12 | 9.16 | 00:00:00 | | 2007-07-03 | 92,600 | 9.07 | 9.11 | 9.02 | 9.09 | 00:00:00 | | 2007-07-05 | 123,900 | 9.04 | 9.11 | 9.01 | 9.06 | 00:00:00 | | 2007-07-06 | 167,600 | 9.08 | 9.21 | 9.04 | 9.20 | 00:00:00 | | 2007-07-09 | 270,100 | 9.22 | 9.30 | 9.09 | 9.15 | 00:00:00 | | 2007-07-10 | 270,400 | 9.16 | 9.25 | 9.15 | 9.25 | 00:00:00 | | 2007-07-11 | 145,400 | 9.29 | 9.29 | 9.20 | 9.25 | 00:00:00 | | 2007-07-12 | 284,100 | 9.29 | 9.39 | 9.27 | 9.36 | 00:00:00 | | 2007-07-13 | 145,300 | 9.36 | 9.39 | 9.32 | 9.37 | 00:00:00 | | 2007-07-16 | 176,900 | 9.30 | 9.32 | 9.21 | 9.23 | 00:00:00 | | 2007-07-17 | 189,000 | 9.20 | 9.36 | 9.20 | 9.26 | 00:00:00 | | 2007-07-18 | 400,200 | 9.27 | 9.57 | 9.25 | 9.56 | 00:00:00 | | 2007-07-19 | 505,200 | 9.57 | 9.68 | 9.50 | 9.62 | 00:00:00 | | 2007-07-20 | 296,600 | 9.69 | 9.70 | 9.55 | 9.55 | 00:00:00 | | 2007-07-23 | 169,400 | 9.56 | 9.58 | 9.50 | 9.54 | 00:00:00 | | 2007-07-24 | 150,300 | 9.58 | 9.66 | 9.48 | 9.52 | 00:00:00 | | 2007-07-25 | 236,000 | 9.47 | 9.47 | 9.31 | 9.42 | 00:00:00 | | 2007-07-26 | 373,600 | 9.38 | 9.40 | 9.15 | 9.26 | 00:00:00 | | 2007-07-27 | 408,000 | 9.26 | 9.31 | 9.10 | 9.10 | 00:00:00 | | 2007-07-30 | 283,200 | 9.13 | 9.30 | 9.13 | 9.21 | 00:00:00 | | 2007-07-31 | 224,800 | 9.29 | 9.33 | 9.16 | 9.16 | 00:00:00 | | 2007-08-01 | 503,500 | 9.15 | 9.25 | 8.96 | 9.10 | 00:00:00 | | 2007-08-02 | 144,200 | 9.10 | 9.19 | 9.10 | 9.14 | 00:00:00 | | 2007-08-03 | 288,700 | 9.17 | 9.35 | 9.17 | 9.26 | 00:00:00 | | 2007-08-06 | 509,600 | 9.18 | 9.28 | 9.05 | 9.11 | 00:00:00 | | 2007-08-07 | 167,100 | 9.10 | 9.26 | 9.07 | 9.25 | 00:00:00 | | 2007-08-08 | 233,000 | 9.31 | 9.37 | 9.25 | 9.36 | 00:00:00 | | 2007-08-09 | 265,000 | 9.15 | 9.25 | 9.10 | 9.11 | 00:00:00 | | 2007-08-10 | 273,300 | 9.15 | 9.36 | 9.13 | 9.30 | 00:00:00 | | 2007-08-13 | 370,500 | 9.40 | 9.40 | 9.27 | 9.38 | 00:00:00 | | 2007-08-14 | 513,300 | 9.39 | 9.40 | 9.11 | 9.33 | 00:00:00 | | 2007-08-15 | 393,400 | 9.16 | 9.35 | 9.13 | 9.18 | 00:00:00 | | 2007-08-16 | 1,300,300 | 9.15 | 9.18 | 8.65 | 8.95 | 00:00:00 | | 2007-08-17 | 479,400 | 8.13 | 9.26 | 8.13 | 9.13 | 00:00:00 | | 2007-08-20 | 396,300 | 9.12 | 9.13 | 8.96 | 9.04 | 00:00:00 | | 2007-08-21 | 449,700 | 9.01 | 9.10 | 8.97 | 9.03 | 00:00:00 | | 2007-08-22 | 225,200 | 9.03 | 9.15 | 9.03 | 9.06 | 00:00:00 | | 2007-08-23 | 343,200 | 9.10 | 9.13 | 9.00 | 9.08 | 00:00:00 | | 2007-08-24 | 338,000 | 9.10 | 9.29 | 9.10 | 9.21 | 00:00:00 | | 2007-08-27 | 181,100 | 9.22 | 9.22 | 9.07 | 9.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
