|
 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 | | 2008-08-08 | 1,333,700 | 11.98 | 12.00 | 11.53 | 11.77 | 00:00:00 | | 2008-08-11 | 1,366,500 | 11.65 | 11.80 | 10.92 | 11.06 | 00:00:00 | | 2008-08-12 | 1,343,400 | 10.82 | 11.19 | 10.82 | 10.99 | 00:00:00 | | 2008-08-13 | 1,142,200 | 10.99 | 11.30 | 10.98 | 11.28 | 00:00:00 | | 2008-08-14 | 1,479,900 | 11.15 | 11.25 | 10.51 | 10.61 | 00:00:00 | | 2008-08-15 | 2,499,700 | 10.30 | 10.39 | 9.88 | 10.18 | 00:00:00 | | 2008-08-18 | 1,459,800 | 10.65 | 10.65 | 10.18 | 10.20 | 00:00:00 | | 2008-08-19 | 930,200 | 10.07 | 10.41 | 9.94 | 10.41 | 00:00:00 | | 2008-08-20 | 802,800 | 10.35 | 10.47 | 10.10 | 10.43 | 00:00:00 | | 2008-08-21 | 1,268,000 | 10.81 | 11.05 | 10.59 | 10.96 | 00:00:00 | | 2008-08-22 | 741,900 | 10.80 | 10.90 | 10.51 | 10.55 | 00:00:00 | | 2008-08-25 | 479,700 | 10.51 | 10.71 | 10.45 | 10.54 | 00:00:00 | | 2008-08-26 | 530,700 | 10.60 | 10.79 | 10.55 | 10.61 | 00:00:00 | | 2008-08-27 | 766,200 | 10.74 | 10.85 | 10.64 | 10.70 | 00:00:00 | | 2008-08-28 | 532,000 | 10.91 | 10.97 | 10.66 | 10.75 | 00:00:00 | | 2008-08-29 | 444,300 | 10.97 | 10.97 | 10.68 | 10.69 | 00:00:00 | | 2008-09-02 | 655,600 | 10.30 | 10.45 | 10.05 | 10.26 | 00:00:00 | | 2008-09-03 | 571,200 | 10.15 | 10.34 | 10.04 | 10.11 | 00:00:00 | | 2008-09-04 | 631,600 | 10.20 | 10.29 | 10.04 | 10.14 | 00:00:00 | | 2008-09-05 | 1,092,800 | 10.27 | 10.28 | 9.73 | 9.99 | 00:00:00 | | 2008-09-08 | 729,900 | 10.28 | 10.28 | 9.92 | 10.07 | 00:00:00 | | 2008-09-09 | 1,914,300 | 9.98 | 9.98 | 9.26 | 9.30 | 00:00:00 | | 2008-09-10 | 2,297,500 | 9.20 | 9.42 | 8.90 | 9.03 | 00:00:00 | | 2008-09-11 | 1,708,100 | 8.89 | 8.92 | 8.57 | 8.70 | 00:00:00 | | 2008-09-12 | 1,460,500 | 8.76 | 9.45 | 8.76 | 9.44 | 00:00:00 | | 2008-09-15 | 1,662,600 | 9.80 | 9.80 | 9.44 | 9.69 | 00:00:00 | | 2008-09-16 | 1,867,400 | 9.61 | 9.61 | 9.09 | 9.28 | 00:00:00 | | 2008-09-17 | 3,479,500 | 9.46 | 10.92 | 9.38 | 10.88 | 00:00:00 | | 2008-09-18 | 4,322,400 | 11.14 | 11.77 | 10.36 | 10.43 | 00:00:00 | | 2008-09-19 | 1,836,500 | 10.58 | 11.49 | 10.58 | 11.45 | 00:00:00 | | 2008-09-22 | 3,099,100 | 12.21 | 12.70 | 11.91 | 12.50 | 00:00:00 | | 2008-09-23 | 5,415,000 | 10.91 | 11.18 | 10.75 | 11.06 | 00:00:00 | | 2008-09-24 | 1,202,600 | 11.24 | 11.30 | 10.92 | 10.99 | 00:00:00 | | 2008-09-25 | 1,169,900 | 11.19 | 11.19 | 10.88 | 10.98 | 00:00:00 | | 2008-09-26 | 1,720,800 | 11.34 | 11.44 | 11.01 | 11.11 | 00:00:00 | | 2008-09-29 | 2,649,000 | 11.13 | 11.84 | 11.03 | 11.47 | 00:00:00 | | 2008-09-30 | 1,925,900 | 11.50 | 11.50 | 10.67 | 10.83 | 00:00:00 | | 2008-10-01 | 1,128,900 | 10.97 | 11.20 | 10.82 | 10.82 | 00:00:00 | | 2008-10-02 | 1,939,200 | 10.69 | 10.69 | 10.00 | 10.11 | 00:00:00 | | 2008-10-03 | 1,605,600 | 10.37 | 10.51 | 9.98 | 10.22 | 00:00:00 | | 2008-10-06 | 2,716,700 | 10.65 | 10.87 | 10.25 | 10.32 | 00:00:00 | | 2008-10-07 | 1,621,400 | 10.97 | 11.05 | 10.34 | 10.84 | 00:00:00 | | 2008-10-08 | 2,708,600 | 12.29 | 12.29 | 11.05 | 11.30 | 00:00:00 | | 2008-10-09 | 1,652,400 | 11.29 | 11.55 | 11.03 | 11.55 | 00:00:00 | | 2008-10-10 | 4,059,100 | 11.74 | 12.00 | 10.25 | 10.85 | 00:00:00 | | 2008-10-13 | 1,373,400 | 10.92 | 10.92 | 10.21 | 10.55 | 00:00:00 | | 2008-10-14 | 1,042,200 | 10.68 | 11.14 | 10.57 | 11.05 | 00:00:00 | | 2008-10-15 | 912,100 | 10.98 | 10.98 | 10.15 | 10.40 | 00:00:00 | | 2008-10-16 | 2,362,500 | 10.34 | 10.34 | 9.27 | 9.86 | 00:00:00 | | 2008-10-17 | 1,623,200 | 9.23 | 9.66 | 9.10 | 9.14 | 00:00:00 | | 2008-10-20 | 958,400 | 9.20 | 9.49 | 9.15 | 9.37 | 00:00:00 | | 2008-10-21 | 991,700 | 9.12 | 9.34 | 9.02 | 9.21 | 00:00:00 | | 2008-10-22 | 2,068,600 | 8.88 | 9.12 | 8.27 | 8.60 | 00:00:00 | | 2008-10-23 | 2,026,900 | 8.21 | 8.60 | 8.00 | 8.18 | 00:00:00 | | 2008-10-24 | 1,780,500 | 8.00 | 8.88 | 7.76 | 8.72 | 00:00:00 | | 2008-10-27 | 890,600 | 8.32 | 8.70 | 8.26 | 8.46 | 00:00:00 | | 2008-10-28 | 525,200 | 8.50 | 8.83 | 8.40 | 8.80 | 00:00:00 | | 2008-10-29 | 983,000 | 8.99 | 9.59 | 8.96 | 9.36 | 00:00:00 | | 2008-10-30 | 618,900 | 9.68 | 9.68 | 9.05 | 9.05 | 00:00:00 | | 2008-10-31 | 610,500 | 8.92 | 9.08 | 8.75 | 8.76 | 00:00:00 | | 2008-11-03 | 355,900 | 8.75 | 9.09 | 8.75 | 8.85 | 00:00:00 | | 2008-11-04 | 639,400 | 9.08 | 9.56 | 9.08 | 9.45 | 00:00:00 | | 2008-11-05 | 480,100 | 9.44 | 9.60 | 9.22 | 9.36 | 00:00:00 | | 2008-11-06 | 504,600 | 9.57 | 9.70 | 9.08 | 9.20 | 00:00:00 | | 2008-11-07 | 710,300 | 9.25 | 9.41 | 9.18 | 9.27 | 00:00:00 | | 2008-11-10 | 505,200 | 9.68 | 9.71 | 9.32 | 9.45 | 00:00:00 | | 2008-11-11 | 406,900 | 9.25 | 9.35 | 9.00 | 9.14 | 00:00:00 | | 2008-11-12 | 649,600 | 8.87 | 8.95 | 8.51 | 8.57 | 00:00:00 | | 2008-11-13 | 1,090,900 | 8.80 | 8.93 | 8.01 | 8.85 | 00:00:00 | | 2008-11-14 | 793,400 | 8.81 | 9.24 | 8.61 | 9.05 | 00:00:00 | | 2008-11-17 | 424,200 | 8.72 | 9.01 | 8.70 | 8.71 | 00:00:00 | | 2008-11-18 | 539,300 | 8.72 | 8.84 | 8.38 | 8.46 | 00:00:00 | | 2008-11-19 | 811,800 | 8.48 | 8.90 | 8.43 | 8.60 | 00:00:00 | | 2008-11-20 | 837,800 | 8.55 | 8.77 | 8.25 | 8.58 | 00:00:00 | | 2008-11-21 | 1,219,400 | 9.00 | 9.63 | 8.85 | 9.43 | 00:00:00 | | 2008-11-24 | 1,283,800 | 9.94 | 10.27 | 9.76 | 10.02 | 00:00:00 | | 2008-11-25 | 852,700 | 10.03 | 10.19 | 9.70 | 10.01 | 00:00:00 | | 2008-11-26 | 871,500 | 10.04 | 10.13 | 9.76 | 9.97 | 00:00:00 | | 2008-11-28 | 377,600 | 9.92 | 10.19 | 9.92 | 10.00 | 00:00:00 | | 2008-12-01 | 1,363,100 | 9.70 | 9.70 | 8.70 | 9.19 | 00:00:00 | | 2008-12-02 | 939,000 | 9.62 | 9.62 | 9.19 | 9.35 | 00:00:00 | | 2008-12-03 | 843,200 | 9.15 | 9.48 | 9.00 | 9.45 | 00:00:00 | | 2008-12-04 | 428,800 | 9.35 | 9.48 | 9.20 | 9.29 | 00:00:00 | | 2008-12-05 | 903,700 | 9.22 | 9.32 | 8.95 | 9.28 | 00:00:00 | | 2008-12-08 | 811,100 | 9.50 | 9.55 | 9.18 | 9.35 | 00:00:00 | | 2008-12-09 | 793,000 | 9.21 | 9.37 | 9.09 | 9.26 | 00:00:00 | | 2008-12-10 | 1,117,000 | 9.60 | 9.94 | 9.40 | 9.83 | 00:00:00 | | 2008-12-11 | 957,900 | 10.10 | 10.19 | 9.94 | 10.06 | 00:00:00 | | 2008-12-12 | 590,800 | 9.86 | 10.20 | 9.80 | 9.97 | 00:00:00 | | 2008-12-15 | 1,054,100 | 10.19 | 10.49 | 10.10 | 10.22 | 00:00:00 | | 2008-12-16 | 1,068,700 | 10.68 | 10.73 | 10.15 | 10.68 | 00:00:00 | | 2008-12-17 | 1,375,500 | 10.80 | 11.04 | 10.65 | 10.98 | 00:00:00 | | 2008-12-18 | 1,088,900 | 10.93 | 10.98 | 10.50 | 10.75 | 00:00:00 | | 2008-12-19 | 829,100 | 10.60 | 10.65 | 10.33 | 10.44 | 00:00:00 | | 2008-12-22 | 519,100 | 10.54 | 10.63 | 10.41 | 10.45 | 00:00:00 | | 2008-12-23 | 587,800 | 10.40 | 10.50 | 10.10 | 10.29 | 00:00:00 | | 2008-12-24 | 292,800 | 10.29 | 10.44 | 10.25 | 10.40 | 00:00:00 | | 2008-12-26 | 409,700 | 10.40 | 11.06 | 10.30 | 11.01 | 00:00:00 | | 2008-12-29 | 1,318,900 | 10.87 | 11.23 | 10.87 | 11.18 | 00:00:00 | | 2008-12-30 | 860,800 | 11.08 | 11.14 | 10.82 | 10.92 | 00:00:00 | | 2008-12-31 | 745,300 | 10.75 | 11.23 | 10.73 | 11.22 | 00:00:00 | | 2009-01-02 | 834,500 | 11.19 | 11.30 | 10.79 | 10.92 | 00:00:00 | | 2009-01-05 | 879,100 | 10.64 | 10.71 | 10.30 | 10.51 | 00:00:00 | | 2009-01-06 | 775,400 | 10.40 | 10.78 | 10.40 | 10.70 | 00:00:00 | | 2009-01-07 | 718,500 | 10.78 | 10.78 | 10.15 | 10.21 | 00:00:00 | | 2009-01-08 | 879,200 | 10.53 | 10.53 | 10.22 | 10.32 | 00:00:00 | | 2009-01-09 | 1,017,500 | 10.21 | 10.59 | 10.13 | 10.27 | 00:00:00 | | 2009-01-12 | 781,900 | 10.14 | 10.14 | 9.87 | 10.00 | 00:00:00 | | 2009-01-13 | 488,100 | 10.06 | 10.12 | 9.99 | 10.09 | 00:00:00 | | 2009-01-14 | 595,700 | 9.99 | 10.11 | 9.88 | 9.93 | 00:00:00 | | 2009-01-15 | 793,000 | 9.95 | 10.24 | 9.90 | 10.05 | 00:00:00 | | 2009-01-16 | 769,300 | 10.39 | 10.45 | 10.27 | 10.29 | 00:00:00 | | 2009-01-20 | 1,045,200 | 10.38 | 10.54 | 10.27 | 10.47 | 00:00:00 | | 2009-01-21 | 678,100 | 10.50 | 10.59 | 10.32 | 10.49 | 00:00:00 | | 2009-01-22 | 545,200 | 10.49 | 10.68 | 10.47 | 10.59 | 00:00:00 | | 2009-01-23 | 1,409,600 | 10.93 | 11.20 | 10.82 | 11.08 | 00:00:00 | | 2009-01-26 | 1,434,500 | 11.14 | 11.60 | 11.00 | 11.02 | 00:00:00 | | 2009-01-27 | 3,325,500 | 10.40 | 10.67 | 10.30 | 10.50 | 00:00:00 | | 2009-01-28 | 1,032,800 | 10.62 | 10.68 | 10.42 | 10.57 | 00:00:00 | | 2009-01-29 | 1,089,100 | 10.48 | 10.85 | 10.40 | 10.84 | 00:00:00 | | 2009-01-30 | 1,267,100 | 11.09 | 11.18 | 10.89 | 11.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
