|
 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 | | 2000-06-23 | 10,500 | 3.44 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2000-06-26 | 10,800 | 3.44 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-06-27 | 54,500 | 3.38 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-06-28 | 15,200 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-06-29 | 14,400 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-06-30 | 20,000 | 3.44 | 3.56 | 3.44 | 3.50 | 00:00:00 | | 2000-07-03 | 15,900 | 3.56 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2000-07-05 | 13,700 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-07-06 | 2,200 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-07-07 | 45,200 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-07-10 | 38,000 | 3.44 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-07-11 | 13,900 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-07-12 | 23,100 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-07-13 | 87,300 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-07-14 | 42,000 | 3.38 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2000-07-17 | 14,500 | 3.38 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2000-07-18 | 60,200 | 3.38 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-07-19 | 84,400 | 3.38 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2000-07-20 | 20,800 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-07-21 | 25,000 | 3.25 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2000-07-24 | 26,400 | 3.31 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-07-25 | 21,100 | 3.25 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2000-07-26 | 14,700 | 3.25 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-07-27 | 6,200 | 3.31 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2000-07-28 | 71,900 | 3.38 | 3.44 | 3.31 | 3.44 | 00:00:00 | | 2000-07-31 | 7,500 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-08-01 | 9,800 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-08-02 | 11,900 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-08-03 | 5,500 | 3.31 | 3.44 | 3.31 | 3.44 | 00:00:00 | | 2000-08-04 | 9,500 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-08-07 | 900 | 3.31 | 3.44 | 3.31 | 3.44 | 00:00:00 | | 2000-08-08 | 5,900 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-08-09 | 10,000 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-08-10 | 28,900 | 3.38 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-08-11 | 14,800 | 3.38 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2000-08-14 | 19,800 | 3.25 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2000-08-15 | 35,200 | 3.31 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-08-16 | 22,300 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-08-17 | 21,700 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-08-18 | 13,000 | 3.31 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-08-21 | 78,300 | 3.31 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-08-22 | 22,800 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-08-23 | 88,900 | 3.31 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-08-24 | 10,200 | 3.31 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2000-08-25 | 23,900 | 3.25 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2000-08-28 | 75,000 | 3.38 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-08-29 | 41,600 | 3.31 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2000-08-30 | 67,800 | 3.25 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-08-31 | 30,000 | 3.31 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2000-09-01 | 8,300 | 3.31 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-09-05 | 19,100 | 3.31 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-09-06 | 1,400 | 3.38 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-09-07 | 53,800 | 3.31 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2000-09-08 | 41,600 | 3.31 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-09-11 | 67,700 | 3.31 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2000-09-12 | 11,100 | 3.31 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-09-13 | 22,000 | 3.31 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2000-09-14 | 54,500 | 3.31 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2000-09-15 | 43,300 | 3.31 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-09-18 | 110,200 | 3.25 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-09-19 | 13,000 | 3.31 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-09-20 | 17,000 | 3.31 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-09-21 | 19,500 | 3.38 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2000-09-22 | 70,800 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-09-25 | 18,700 | 3.31 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2000-09-26 | 34,400 | 3.31 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-09-27 | 53,300 | 3.25 | 3.38 | 3.25 | 3.25 | 00:00:00 | | 2000-09-28 | 13,600 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-09-29 | 5,800 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2000-10-02 | 21,300 | 3.25 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2000-10-03 | 100,900 | 3.31 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2000-10-04 | 27,000 | 3.25 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-10-05 | 11,100 | 3.25 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-10-06 | 23,100 | 3.19 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-10-09 | 5,000 | 3.25 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-10-10 | 69,700 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2000-10-11 | 22,200 | 3.19 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-10-12 | 58,000 | 3.19 | 3.31 | 3.19 | 3.25 | 00:00:00 | | 2000-10-13 | 13,600 | 3.19 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-10-16 | 14,100 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2000-10-17 | 132,700 | 3.25 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2000-10-18 | 65,500 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2000-10-19 | 15,000 | 3.13 | 3.13 | 3.06 | 3.06 | 00:00:00 | | 2000-10-20 | 91,900 | 2.81 | 3.06 | 2.81 | 3.00 | 00:00:00 | | 2000-10-23 | 17,200 | 3.06 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2000-10-24 | 45,600 | 3.06 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2000-10-25 | 50,900 | 3.00 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-10-26 | 19,200 | 3.06 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2000-10-27 | 9,700 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2000-10-30 | 75,000 | 3.00 | 3.06 | 2.94 | 3.00 | 00:00:00 | | 2000-10-31 | 123,400 | 3.00 | 3.00 | 2.88 | 2.88 | 00:00:00 | | 2000-11-01 | 151,400 | 2.94 | 2.94 | 2.75 | 2.88 | 00:00:00 | | 2000-11-02 | 46,700 | 2.88 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2000-11-03 | 15,000 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2000-11-06 | 12,800 | 3.00 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-07 | 22,700 | 3.00 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-08 | 27,300 | 2.94 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-09 | 13,100 | 3.00 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-10 | 13,100 | 2.94 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-13 | 14,100 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2000-11-14 | 15,000 | 3.00 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-15 | 45,200 | 3.00 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2000-11-16 | 34,800 | 2.94 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-17 | 22,200 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2000-11-20 | 7,800 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2000-11-21 | 33,800 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2000-11-22 | 34,400 | 3.00 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2000-11-24 | 3,700 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2000-11-27 | 51,100 | 3.00 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2000-11-28 | 41,300 | 3.00 | 3.13 | 3.00 | 3.13 | 00:00:00 | | 2000-11-29 | 32,200 | 3.06 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-11-30 | 8,300 | 3.06 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2000-12-01 | 15,300 | 3.13 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2000-12-04 | 22,500 | 3.19 | 3.19 | 3.06 | 3.06 | 00:00:00 | | 2000-12-05 | 45,200 | 3.13 | 3.19 | 3.06 | 3.06 | 00:00:00 | | 2000-12-06 | 33,800 | 3.19 | 3.25 | 3.06 | 3.25 | 00:00:00 | | 2000-12-07 | 52,000 | 3.31 | 3.31 | 3.13 | 3.19 | 00:00:00 | | 2000-12-08 | 11,400 | 3.19 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2000-12-11 | 5,900 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2000-12-12 | 43,600 | 3.13 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2000-12-13 | 20,200 | 3.06 | 3.06 | 3.00 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
