|
 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 | | 2009-01-30 | 1,267,100 | 11.09 | 11.18 | 10.89 | 11.15 | 00:00:00 | | 2009-02-02 | 1,107,000 | 11.05 | 11.15 | 10.80 | 10.90 | 00:00:00 | | 2009-02-03 | 740,700 | 11.11 | 11.11 | 10.80 | 10.97 | 00:00:00 | | 2009-02-04 | 735,400 | 11.07 | 11.20 | 10.93 | 11.17 | 00:00:00 | | 2009-02-05 | 1,018,600 | 11.26 | 11.43 | 11.26 | 11.30 | 00:00:00 | | 2009-02-06 | 786,700 | 11.37 | 11.42 | 11.15 | 11.24 | 00:00:00 | | 2009-02-09 | 722,900 | 11.01 | 11.20 | 10.99 | 11.16 | 00:00:00 | | 2009-02-10 | 1,040,300 | 11.35 | 11.42 | 11.23 | 11.40 | 00:00:00 | | 2009-02-11 | 1,712,500 | 11.47 | 11.84 | 11.42 | 11.66 | 00:00:00 | | 2009-02-12 | 1,571,800 | 11.65 | 11.86 | 11.54 | 11.85 | 00:00:00 | | 2009-02-13 | 1,320,100 | 11.85 | 11.96 | 11.63 | 11.92 | 00:00:00 | | 2009-02-17 | 2,208,300 | 12.19 | 12.43 | 12.06 | 12.12 | 00:00:00 | | 2009-02-18 | 3,721,300 | 12.16 | 12.46 | 11.80 | 12.41 | 00:00:00 | | 2009-02-19 | 2,183,900 | 12.37 | 12.40 | 11.88 | 12.02 | 00:00:00 | | 2009-02-20 | 2,651,800 | 12.34 | 12.73 | 12.27 | 12.31 | 00:00:00 | | 2009-02-23 | 2,238,800 | 12.14 | 12.62 | 12.01 | 12.60 | 00:00:00 | | 2009-02-24 | 2,514,300 | 12.56 | 12.60 | 11.72 | 12.10 | 00:00:00 | | 2009-02-25 | 2,578,500 | 12.02 | 12.34 | 11.85 | 11.96 | 00:00:00 | | 2009-02-26 | 1,969,200 | 11.87 | 11.89 | 11.42 | 11.80 | 00:00:00 | | 2009-02-27 | 1,785,900 | 12.05 | 12.20 | 11.52 | 11.77 | 00:00:00 | | 2009-03-02 | 1,876,900 | 12.00 | 12.00 | 11.42 | 11.51 | 00:00:00 | | 2009-03-03 | 1,763,700 | 11.41 | 11.49 | 11.12 | 11.31 | 00:00:00 | | 2009-03-04 | 1,210,900 | 11.44 | 11.47 | 11.10 | 11.20 | 00:00:00 | | 2009-03-05 | 1,715,500 | 11.31 | 11.92 | 11.22 | 11.87 | 00:00:00 | | 2009-03-06 | 1,650,300 | 12.00 | 12.04 | 11.85 | 11.97 | 00:00:00 | | 2009-03-09 | 919,600 | 11.93 | 12.08 | 11.52 | 11.68 | 00:00:00 | | 2009-03-10 | 1,206,500 | 11.65 | 11.65 | 11.26 | 11.39 | 00:00:00 | | 2009-03-11 | 1,143,200 | 11.40 | 11.67 | 11.25 | 11.55 | 00:00:00 | | 2009-03-12 | 865,800 | 11.62 | 11.87 | 11.62 | 11.80 | 00:00:00 | | 2009-03-13 | 779,300 | 12.06 | 12.07 | 11.82 | 11.93 | 00:00:00 | | 2009-03-16 | 710,300 | 11.74 | 11.83 | 11.56 | 11.71 | 00:00:00 | | 2009-03-17 | 842,600 | 11.70 | 11.74 | 11.46 | 11.54 | 00:00:00 | | 2009-03-18 | 2,131,900 | 11.40 | 12.17 | 11.13 | 12.09 | 00:00:00 | | 2009-03-19 | 1,724,400 | 12.31 | 12.50 | 12.13 | 12.44 | 00:00:00 | | 2009-03-20 | 1,201,200 | 12.41 | 12.58 | 12.30 | 12.56 | 00:00:00 | | 2009-03-23 | 2,675,800 | 12.54 | 12.68 | 12.42 | 12.49 | 00:00:00 | | 2009-03-24 | 1,282,500 | 12.19 | 12.25 | 11.97 | 12.08 | 00:00:00 | | 2009-03-25 | 1,206,100 | 12.14 | 12.38 | 11.97 | 12.37 | 00:00:00 | | 2009-03-26 | 1,140,200 | 12.48 | 12.53 | 12.07 | 12.13 | 00:00:00 | | 2009-03-27 | 980,900 | 12.08 | 12.15 | 11.95 | 12.04 | 00:00:00 | | 2009-03-30 | 998,500 | 11.95 | 12.22 | 11.84 | 11.90 | 00:00:00 | | 2009-03-31 | 916,400 | 12.11 | 12.11 | 11.79 | 11.92 | 00:00:00 | | 2009-04-01 | 746,100 | 12.05 | 12.08 | 11.95 | 12.03 | 00:00:00 | | 2009-04-02 | 1,251,300 | 11.85 | 12.00 | 11.70 | 11.88 | 00:00:00 | | 2009-04-03 | 1,816,200 | 11.87 | 11.87 | 11.57 | 11.65 | 00:00:00 | | 2009-04-06 | 1,372,200 | 11.41 | 11.47 | 11.20 | 11.25 | 00:00:00 | | 2009-04-07 | 926,000 | 11.34 | 11.53 | 11.28 | 11.41 | 00:00:00 | | 2009-04-08 | 7,494,000 | 10.56 | 11.09 | 10.45 | 10.94 | 00:00:00 | | 2009-04-09 | 1,836,600 | 10.87 | 11.04 | 10.83 | 11.00 | 00:00:00 | | 2009-04-13 | 1,638,100 | 11.05 | 11.21 | 11.01 | 11.07 | 00:00:00 | | 2009-04-14 | 881,900 | 11.00 | 11.06 | 10.91 | 10.97 | 00:00:00 | | 2009-04-15 | 1,272,600 | 10.97 | 11.14 | 10.90 | 11.00 | 00:00:00 | | 2009-04-16 | 1,394,900 | 10.94 | 10.95 | 10.58 | 10.64 | 00:00:00 | | 2009-04-17 | 1,140,200 | 10.56 | 10.63 | 10.45 | 10.62 | 00:00:00 | | 2009-04-20 | 1,339,900 | 10.60 | 10.94 | 10.60 | 10.90 | 00:00:00 | | 2009-04-21 | 720,200 | 10.99 | 11.03 | 10.70 | 10.82 | 00:00:00 | | 2009-04-22 | 823,500 | 10.88 | 11.06 | 10.84 | 11.05 | 00:00:00 | | 2009-04-23 | 896,500 | 11.10 | 11.36 | 10.96 | 11.32 | 00:00:00 | | 2009-04-24 | 1,401,500 | 11.46 | 11.57 | 11.39 | 11.44 | 00:00:00 | | 2009-04-27 | 667,700 | 11.44 | 11.59 | 11.40 | 11.41 | 00:00:00 | | 2009-04-28 | 591,800 | 11.11 | 11.25 | 11.11 | 11.25 | 00:00:00 | | 2009-04-29 | 888,100 | 11.27 | 11.45 | 11.14 | 11.33 | 00:00:00 | | 2009-04-30 | 685,200 | 11.20 | 11.29 | 11.06 | 11.20 | 00:00:00 | | 2009-05-01 | 649,100 | 11.07 | 11.38 | 11.05 | 11.24 | 00:00:00 | | 2009-05-04 | 665,500 | 11.30 | 11.55 | 11.24 | 11.52 | 00:00:00 | | 2009-05-05 | 858,500 | 11.72 | 11.85 | 11.60 | 11.66 | 00:00:00 | | 2009-05-06 | 1,155,000 | 11.72 | 11.85 | 11.41 | 11.41 | 00:00:00 | | 2009-05-07 | 1,228,600 | 11.56 | 11.77 | 11.41 | 11.41 | 00:00:00 | | 2009-05-08 | 757,600 | 11.62 | 11.77 | 11.48 | 11.65 | 00:00:00 | | 2009-05-11 | 580,600 | 11.59 | 11.65 | 11.47 | 11.52 | 00:00:00 | | 2009-05-12 | 753,400 | 11.67 | 11.68 | 11.51 | 11.60 | 00:00:00 | | 2009-05-13 | 1,080,800 | 11.35 | 11.68 | 11.24 | 11.26 | 00:00:00 | | 2009-05-14 | 579,700 | 11.26 | 11.45 | 11.26 | 11.44 | 00:00:00 | | 2009-05-15 | 855,300 | 11.36 | 11.60 | 11.36 | 11.50 | 00:00:00 | | 2009-05-18 | 497,000 | 11.47 | 11.51 | 11.30 | 11.42 | 00:00:00 | | 2009-05-19 | 758,200 | 11.48 | 11.70 | 11.43 | 11.60 | 00:00:00 | | 2009-05-20 | 897,600 | 11.77 | 11.83 | 11.67 | 11.81 | 00:00:00 | | 2009-05-21 | 1,291,200 | 11.84 | 12.22 | 11.72 | 12.19 | 00:00:00 | | 2009-05-22 | 1,304,400 | 12.29 | 12.42 | 12.10 | 12.32 | 00:00:00 | | 2009-05-26 | 869,600 | 12.21 | 12.29 | 12.06 | 12.15 | 00:00:00 | | 2009-05-27 | 923,800 | 12.12 | 12.24 | 12.07 | 12.09 | 00:00:00 | | 2009-05-28 | 1,261,500 | 12.21 | 12.47 | 12.21 | 12.29 | 00:00:00 | | 2009-05-29 | 1,346,900 | 12.84 | 12.84 | 12.32 | 12.65 | 00:00:00 | | 2009-06-01 | 1,296,500 | 12.64 | 12.79 | 12.40 | 12.41 | 00:00:00 | | 2009-06-02 | 1,611,200 | 12.50 | 12.56 | 12.43 | 12.50 | 00:00:00 | | 2009-06-03 | 1,402,800 | 12.35 | 12.47 | 12.01 | 12.04 | 00:00:00 | | 2009-06-04 | 1,096,600 | 12.17 | 12.49 | 12.07 | 12.37 | 00:00:00 | | 2009-06-05 | 1,082,800 | 12.17 | 12.23 | 12.02 | 12.05 | 00:00:00 | | 2009-06-08 | 973,900 | 11.80 | 11.99 | 11.71 | 11.99 | 00:00:00 | | 2009-06-09 | 1,018,200 | 12.05 | 12.27 | 11.99 | 12.26 | 00:00:00 | | 2009-06-10 | 3,676,500 | 12.43 | 12.69 | 12.38 | 12.66 | 00:00:00 | | 2009-06-11 | 1,161,700 | 12.48 | 12.81 | 12.43 | 12.62 | 00:00:00 | | 2009-06-12 | 971,900 | 12.13 | 12.48 | 12.10 | 12.11 | 00:00:00 | | 2009-06-15 | 1,568,500 | 12.10 | 12.16 | 11.85 | 12.08 | 00:00:00 | | 2009-06-16 | 683,000 | 12.28 | 12.28 | 11.95 | 12.02 | 00:00:00 | | 2009-06-17 | 601,100 | 12.15 | 12.15 | 11.85 | 12.06 | 00:00:00 | | 2009-06-18 | 816,200 | 12.00 | 12.10 | 11.85 | 11.85 | 00:00:00 | | 2009-06-19 | 502,400 | 12.04 | 12.10 | 11.88 | 12.03 | 00:00:00 | | 2009-06-22 | 905,000 | 11.85 | 11.92 | 11.74 | 11.82 | 00:00:00 | | 2009-06-23 | 749,000 | 11.81 | 11.87 | 11.60 | 11.76 | 00:00:00 | | 2009-06-24 | 548,700 | 11.86 | 12.03 | 11.69 | 11.78 | 00:00:00 | | 2009-06-25 | 476,600 | 11.85 | 11.94 | 11.78 | 11.92 | 00:00:00 | | 2009-06-26 | 375,200 | 12.09 | 12.09 | 11.91 | 11.99 | 00:00:00 | | 2009-06-29 | 377,400 | 11.96 | 12.02 | 11.82 | 11.82 | 00:00:00 | | 2009-06-30 | 585,400 | 11.71 | 11.92 | 11.69 | 11.74 | 00:00:00 | | 2009-07-01 | 365,400 | 11.87 | 11.95 | 11.81 | 11.88 | 00:00:00 | | 2009-07-02 | 336,500 | 11.61 | 11.79 | 11.61 | 11.75 | 00:00:00 | | 2009-07-06 | 740,500 | 11.70 | 11.70 | 11.45 | 11.47 | 00:00:00 | | 2009-07-07 | 709,900 | 11.41 | 11.52 | 11.25 | 11.38 | 00:00:00 | | 2009-07-08 | 844,500 | 11.32 | 11.32 | 11.03 | 11.20 | 00:00:00 | | 2009-07-09 | 470,000 | 11.22 | 11.36 | 11.14 | 11.18 | 00:00:00 | | 2009-07-10 | 453,600 | 11.08 | 11.15 | 11.00 | 11.07 | 00:00:00 | | 2009-07-13 | 475,800 | 11.02 | 11.26 | 11.00 | 11.23 | 00:00:00 | | 2009-07-14 | 596,200 | 11.38 | 11.43 | 11.31 | 11.43 | 00:00:00 | | 2009-07-15 | 696,400 | 11.65 | 11.77 | 11.61 | 11.77 | 00:00:00 | | 2009-07-16 | 458,400 | 11.70 | 11.76 | 11.63 | 11.69 | 00:00:00 | | 2009-07-17 | 482,400 | 11.68 | 11.79 | 11.63 | 11.68 | 00:00:00 | | 2009-07-20 | 756,900 | 11.91 | 12.00 | 11.83 | 11.94 | 00:00:00 | | 2009-07-21 | 549,100 | 11.97 | 11.97 | 11.77 | 11.84 | 00:00:00 | | 2009-07-22 | 430,500 | 11.80 | 11.92 | 11.73 | 11.83 | 00:00:00 | | 2009-07-23 | 677,900 | 11.80 | 11.96 | 11.80 | 11.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
