|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-27 | 181,100 | 9.22 | 9.22 | 9.07 | 9.07 | 00:00:00 | | 2007-08-28 | 288,200 | 9.07 | 9.11 | 9.01 | 9.08 | 00:00:00 | | 2007-08-29 | 166,900 | 9.15 | 9.16 | 9.05 | 9.12 | 00:00:00 | | 2007-08-30 | 111,100 | 9.12 | 9.12 | 9.00 | 9.02 | 00:00:00 | | 2007-08-31 | 193,200 | 9.12 | 9.21 | 9.11 | 9.12 | 00:00:00 | | 2007-09-04 | 254,200 | 9.15 | 9.33 | 9.15 | 9.33 | 00:00:00 | | 2007-09-05 | 191,800 | 9.26 | 9.28 | 9.15 | 9.23 | 00:00:00 | | 2007-09-06 | 624,600 | 9.31 | 9.55 | 9.31 | 9.40 | 00:00:00 | | 2007-09-07 | 398,200 | 9.55 | 9.57 | 9.44 | 9.47 | 00:00:00 | | 2007-09-10 | 384,600 | 9.59 | 9.60 | 9.45 | 9.55 | 00:00:00 | | 2007-09-11 | 646,900 | 9.59 | 9.72 | 9.55 | 9.66 | 00:00:00 | | 2007-09-12 | 1,383,200 | 9.49 | 9.51 | 9.33 | 9.36 | 00:00:00 | | 2007-09-13 | 334,200 | 9.35 | 9.37 | 9.26 | 9.34 | 00:00:00 | | 2007-09-14 | 501,300 | 9.38 | 9.44 | 9.31 | 9.32 | 00:00:00 | | 2007-09-17 | 750,300 | 9.50 | 9.50 | 9.36 | 9.40 | 00:00:00 | | 2007-09-18 | 1,080,400 | 9.40 | 9.50 | 9.35 | 9.48 | 00:00:00 | | 2007-09-19 | 727,800 | 9.54 | 9.55 | 9.40 | 9.46 | 00:00:00 | | 2007-09-20 | 1,592,800 | 9.57 | 9.72 | 9.55 | 9.66 | 00:00:00 | | 2007-09-21 | 583,200 | 9.70 | 9.72 | 9.60 | 9.72 | 00:00:00 | | 2007-09-24 | 402,000 | 9.74 | 9.74 | 9.65 | 9.70 | 00:00:00 | | 2007-09-25 | 435,400 | 9.69 | 9.72 | 9.60 | 9.71 | 00:00:00 | | 2007-09-26 | 273,200 | 9.68 | 9.75 | 9.61 | 9.66 | 00:00:00 | | 2007-09-27 | 676,000 | 9.67 | 9.75 | 9.66 | 9.73 | 00:00:00 | | 2007-09-28 | 733,300 | 9.78 | 9.92 | 9.77 | 9.83 | 00:00:00 | | 2007-10-01 | 485,500 | 9.89 | 9.93 | 9.82 | 9.85 | 00:00:00 | | 2007-10-02 | 464,000 | 9.71 | 9.71 | 9.55 | 9.66 | 00:00:00 | | 2007-10-03 | 196,000 | 9.70 | 9.75 | 9.65 | 9.70 | 00:00:00 | | 2007-10-04 | 362,600 | 9.61 | 9.83 | 9.55 | 9.82 | 00:00:00 | | 2007-10-05 | 496,200 | 9.71 | 9.92 | 9.70 | 9.85 | 00:00:00 | | 2007-10-08 | 229,800 | 9.71 | 9.84 | 9.70 | 9.76 | 00:00:00 | | 2007-10-09 | 270,000 | 9.81 | 9.89 | 9.77 | 9.89 | 00:00:00 | | 2007-10-10 | 361,400 | 9.86 | 9.93 | 9.84 | 9.85 | 00:00:00 | | 2007-10-11 | 589,200 | 9.92 | 10.00 | 9.90 | 10.00 | 00:00:00 | | 2007-10-12 | 390,500 | 10.00 | 10.04 | 9.89 | 10.01 | 00:00:00 | | 2007-10-15 | 401,400 | 10.00 | 10.17 | 10.00 | 10.12 | 00:00:00 | | 2007-10-16 | 346,500 | 10.15 | 10.15 | 9.92 | 9.96 | 00:00:00 | | 2007-10-17 | 314,400 | 10.05 | 10.08 | 9.91 | 9.95 | 00:00:00 | | 2007-10-18 | 374,600 | 10.00 | 10.09 | 9.97 | 10.09 | 00:00:00 | | 2007-10-19 | 421,000 | 10.13 | 10.15 | 9.90 | 10.04 | 00:00:00 | | 2007-10-22 | 453,300 | 9.80 | 9.95 | 9.73 | 9.93 | 00:00:00 | | 2007-10-23 | 349,400 | 9.95 | 9.98 | 9.80 | 9.96 | 00:00:00 | | 2007-10-24 | 172,400 | 9.90 | 9.99 | 9.86 | 9.96 | 00:00:00 | | 2007-10-25 | 388,200 | 9.99 | 10.15 | 9.99 | 10.05 | 00:00:00 | | 2007-10-26 | 488,600 | 10.20 | 10.37 | 10.19 | 10.33 | 00:00:00 | | 2007-10-29 | 556,800 | 10.40 | 10.50 | 10.40 | 10.48 | 00:00:00 | | 2007-10-30 | 378,600 | 10.35 | 10.42 | 10.17 | 10.28 | 00:00:00 | | 2007-10-31 | 327,500 | 10.33 | 10.50 | 10.30 | 10.41 | 00:00:00 | | 2007-11-01 | 377,400 | 10.35 | 10.42 | 10.23 | 10.30 | 00:00:00 | | 2007-11-02 | 562,600 | 10.49 | 10.68 | 10.38 | 10.60 | 00:00:00 | | 2007-11-05 | 526,800 | 10.85 | 10.85 | 10.51 | 10.60 | 00:00:00 | | 2007-11-06 | 881,000 | 10.91 | 11.03 | 10.80 | 10.92 | 00:00:00 | | 2007-11-07 | 1,368,100 | 11.20 | 11.20 | 10.78 | 10.84 | 00:00:00 | | 2007-11-08 | 696,800 | 11.17 | 11.17 | 10.76 | 10.95 | 00:00:00 | | 2007-11-09 | 557,400 | 10.90 | 11.08 | 10.74 | 10.93 | 00:00:00 | | 2007-11-12 | 637,800 | 10.71 | 10.71 | 10.33 | 10.35 | 00:00:00 | | 2007-11-13 | 552,100 | 10.40 | 10.55 | 10.25 | 10.45 | 00:00:00 | | 2007-11-14 | 451,600 | 10.60 | 10.85 | 10.53 | 10.83 | 00:00:00 | | 2007-11-15 | 400,800 | 10.65 | 10.65 | 10.47 | 10.49 | 00:00:00 | | 2007-11-16 | 348,400 | 10.65 | 10.68 | 10.47 | 10.51 | 00:00:00 | | 2007-11-19 | 474,200 | 10.60 | 10.60 | 10.29 | 10.41 | 00:00:00 | | 2007-11-20 | 620,300 | 10.97 | 10.97 | 10.45 | 10.78 | 00:00:00 | | 2007-11-21 | 347,600 | 10.79 | 10.79 | 10.59 | 10.72 | 00:00:00 | | 2007-11-23 | 549,400 | 10.70 | 10.92 | 10.65 | 10.90 | 00:00:00 | | 2007-11-26 | 498,800 | 10.90 | 10.95 | 10.72 | 10.78 | 00:00:00 | | 2007-11-27 | 369,400 | 10.85 | 10.85 | 10.60 | 10.68 | 00:00:00 | | 2007-11-28 | 421,900 | 10.68 | 10.71 | 10.50 | 10.67 | 00:00:00 | | 2007-11-29 | 305,400 | 10.63 | 10.69 | 10.46 | 10.50 | 00:00:00 | | 2007-11-30 | 521,200 | 10.50 | 10.50 | 10.17 | 10.27 | 00:00:00 | | 2007-12-03 | 291,700 | 10.15 | 10.47 | 10.15 | 10.40 | 00:00:00 | | 2007-12-04 | 269,900 | 10.44 | 10.60 | 10.41 | 10.47 | 00:00:00 | | 2007-12-05 | 191,800 | 10.51 | 10.52 | 10.37 | 10.44 | 00:00:00 | | 2007-12-06 | 185,600 | 10.32 | 10.62 | 10.31 | 10.58 | 00:00:00 | | 2007-12-07 | 175,400 | 10.58 | 10.63 | 10.45 | 10.57 | 00:00:00 | | 2007-12-10 | 355,300 | 10.65 | 10.75 | 10.58 | 10.63 | 00:00:00 | | 2007-12-11 | 351,000 | 10.65 | 10.74 | 10.52 | 10.58 | 00:00:00 | | 2007-12-12 | 261,100 | 10.78 | 10.78 | 10.65 | 10.71 | 00:00:00 | | 2007-12-13 | 392,400 | 10.92 | 10.92 | 10.41 | 10.45 | 00:00:00 | | 2007-12-14 | 411,500 | 10.45 | 10.49 | 10.20 | 10.43 | 00:00:00 | | 2007-12-17 | 479,900 | 10.49 | 10.49 | 10.23 | 10.36 | 00:00:00 | | 2007-12-18 | 375,600 | 10.35 | 10.52 | 10.35 | 10.41 | 00:00:00 | | 2007-12-19 | 280,300 | 10.51 | 10.51 | 10.43 | 10.45 | 00:00:00 | | 2007-12-20 | 720,300 | 10.45 | 10.47 | 10.25 | 10.26 | 00:00:00 | | 2007-12-21 | 356,100 | 10.35 | 10.51 | 10.35 | 10.47 | 00:00:00 | | 2007-12-24 | 319,300 | 10.64 | 10.73 | 10.38 | 10.60 | 00:00:00 | | 2007-12-26 | 219,500 | 10.60 | 10.73 | 10.60 | 10.69 | 00:00:00 | | 2007-12-27 | 224,700 | 10.84 | 10.84 | 10.60 | 10.63 | 00:00:00 | | 2007-12-28 | 314,900 | 10.73 | 10.87 | 10.73 | 10.86 | 00:00:00 | | 2007-12-31 | 199,000 | 10.92 | 10.92 | 10.76 | 10.81 | 00:00:00 | | 2008-01-02 | 558,700 | 10.91 | 11.14 | 10.87 | 11.09 | 00:00:00 | | 2008-01-03 | 507,100 | 11.19 | 11.28 | 11.07 | 11.20 | 00:00:00 | | 2008-01-04 | 337,900 | 11.12 | 11.28 | 11.05 | 11.17 | 00:00:00 | | 2008-01-07 | 365,300 | 11.33 | 11.33 | 11.08 | 11.18 | 00:00:00 | | 2008-01-08 | 655,600 | 11.47 | 11.56 | 11.33 | 11.47 | 00:00:00 | | 2008-01-09 | 859,400 | 11.58 | 11.58 | 10.95 | 11.12 | 00:00:00 | | 2008-01-10 | 811,500 | 11.01 | 11.43 | 10.92 | 11.38 | 00:00:00 | | 2008-01-11 | 493,000 | 11.30 | 11.47 | 11.23 | 11.38 | 00:00:00 | | 2008-01-14 | 773,000 | 11.52 | 11.70 | 11.45 | 11.59 | 00:00:00 | | 2008-01-15 | 961,800 | 11.61 | 11.70 | 11.21 | 11.25 | 00:00:00 | | 2008-01-16 | 923,000 | 11.16 | 11.48 | 11.03 | 11.25 | 00:00:00 | | 2008-01-17 | 579,900 | 11.31 | 11.53 | 11.20 | 11.25 | 00:00:00 | | 2008-01-18 | 853,100 | 11.21 | 11.48 | 11.10 | 11.38 | 00:00:00 | | 2008-01-22 | 1,418,200 | 10.99 | 11.51 | 10.96 | 11.30 | 00:00:00 | | 2008-01-23 | 545,300 | 11.21 | 11.43 | 11.12 | 11.30 | 00:00:00 | | 2008-01-24 | 667,300 | 11.48 | 11.70 | 11.48 | 11.70 | 00:00:00 | | 2008-01-25 | 568,000 | 11.86 | 11.87 | 11.61 | 11.68 | 00:00:00 | | 2008-01-28 | 837,000 | 11.95 | 12.10 | 11.74 | 12.09 | 00:00:00 | | 2008-01-29 | 755,800 | 12.24 | 12.24 | 11.91 | 12.01 | 00:00:00 | | 2008-01-30 | 1,283,700 | 12.28 | 12.65 | 11.95 | 12.32 | 00:00:00 | | 2008-01-31 | 1,471,100 | 12.37 | 12.65 | 12.27 | 12.56 | 00:00:00 | | 2008-02-01 | 1,214,900 | 12.80 | 12.80 | 12.22 | 12.29 | 00:00:00 | | 2008-02-04 | 808,800 | 12.09 | 12.29 | 11.92 | 12.27 | 00:00:00 | | 2008-02-05 | 534,600 | 12.00 | 12.20 | 11.91 | 12.06 | 00:00:00 | | 2008-02-06 | 436,100 | 12.28 | 12.34 | 12.17 | 12.22 | 00:00:00 | | 2008-02-07 | 875,100 | 12.48 | 12.48 | 12.22 | 12.35 | 00:00:00 | | 2008-02-08 | 549,900 | 12.37 | 12.60 | 12.37 | 12.57 | 00:00:00 | | 2008-02-11 | 590,800 | 12.60 | 12.76 | 12.42 | 12.70 | 00:00:00 | | 2008-02-12 | 516,100 | 12.85 | 12.85 | 12.43 | 12.53 | 00:00:00 | | 2008-02-13 | 466,900 | 12.52 | 12.61 | 12.30 | 12.55 | 00:00:00 | | 2008-02-14 | 320,200 | 12.45 | 12.63 | 12.45 | 12.51 | 00:00:00 | | 2008-02-15 | 431,100 | 12.57 | 12.66 | 12.40 | 12.50 | 00:00:00 | | 2008-02-19 | 539,800 | 12.74 | 12.86 | 12.67 | 12.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
