|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-23 | 677,900 | 11.80 | 11.96 | 11.80 | 11.90 | 00:00:00 | | 2009-07-24 | 396,500 | 11.97 | 12.00 | 11.90 | 11.93 | 00:00:00 | | 2009-07-27 | 463,700 | 12.03 | 12.05 | 11.92 | 12.05 | 00:00:00 | | 2009-07-28 | 945,800 | 11.88 | 11.99 | 11.74 | 11.78 | 00:00:00 | | 2009-07-29 | 1,097,400 | 11.62 | 11.83 | 11.44 | 11.51 | 00:00:00 | | 2009-07-30 | 983,400 | 11.77 | 11.77 | 11.58 | 11.61 | 00:00:00 | | 2009-07-31 | 1,187,100 | 11.69 | 11.97 | 11.62 | 11.97 | 00:00:00 | | 2009-08-03 | 749,800 | 12.06 | 12.26 | 12.06 | 12.16 | 00:00:00 | | 2009-08-04 | 859,200 | 12.14 | 12.35 | 12.08 | 12.22 | 00:00:00 | | 2009-08-05 | 807,500 | 12.23 | 12.35 | 12.17 | 12.29 | 00:00:00 | | 2009-08-06 | 2,850,100 | 12.19 | 12.20 | 11.91 | 12.10 | 00:00:00 | | 2009-08-07 | 1,096,800 | 12.02 | 12.11 | 11.99 | 12.04 | 00:00:00 | | 2009-08-10 | 991,800 | 11.96 | 11.96 | 11.79 | 11.83 | 00:00:00 | | 2009-08-11 | 1,099,800 | 11.70 | 11.90 | 11.70 | 11.88 | 00:00:00 | | 2009-08-12 | 1,562,400 | 11.86 | 11.98 | 11.81 | 11.84 | 00:00:00 | | 2009-08-13 | 1,359,000 | 11.97 | 12.03 | 11.91 | 11.99 | 00:00:00 | | 2009-08-14 | 1,697,200 | 12.01 | 12.05 | 11.96 | 12.01 | 00:00:00 | | 2009-08-17 | 1,098,200 | 11.63 | 11.86 | 11.60 | 11.72 | 00:00:00 | | 2009-08-18 | 763,300 | 11.62 | 11.90 | 11.62 | 11.87 | 00:00:00 | | 2009-08-19 | 1,058,600 | 11.69 | 12.00 | 11.69 | 11.92 | 00:00:00 | | 2009-08-20 | 744,500 | 11.85 | 12.01 | 11.85 | 11.94 | 00:00:00 | | 2009-08-21 | 775,100 | 12.10 | 12.18 | 12.06 | 12.15 | 00:00:00 | | 2009-08-24 | 691,200 | 12.11 | 12.20 | 11.95 | 11.95 | 00:00:00 | | 2009-08-25 | 696,300 | 12.10 | 12.15 | 11.97 | 12.02 | 00:00:00 | | 2009-08-26 | 413,900 | 12.09 | 12.12 | 11.98 | 12.11 | 00:00:00 | | 2009-08-27 | 437,700 | 12.05 | 12.15 | 12.00 | 12.11 | 00:00:00 | | 2009-08-28 | 724,100 | 12.22 | 12.29 | 12.13 | 12.19 | 00:00:00 | | 2009-08-31 | 520,000 | 11.99 | 12.21 | 11.99 | 12.19 | 00:00:00 | | 2009-09-01 | 680,500 | 12.17 | 12.28 | 12.05 | 12.23 | 00:00:00 | | 2009-09-02 | 1,714,500 | 12.23 | 12.74 | 12.23 | 12.68 | 00:00:00 | | 2009-09-03 | 2,202,600 | 12.75 | 13.09 | 12.65 | 12.80 | 00:00:00 | | 2009-09-04 | 942,100 | 12.76 | 12.94 | 12.68 | 12.93 | 00:00:00 | | 2009-09-08 | 1,227,000 | 13.23 | 13.24 | 13.00 | 13.07 | 00:00:00 | | 2009-09-09 | 1,017,400 | 13.06 | 13.15 | 12.85 | 13.04 | 00:00:00 | | 2009-09-10 | 718,300 | 12.98 | 13.19 | 12.92 | 13.17 | 00:00:00 | | 2009-09-11 | 1,782,400 | 13.23 | 13.41 | 13.05 | 13.20 | 00:00:00 | | 2009-09-14 | 814,700 | 13.05 | 13.37 | 13.02 | 13.10 | 00:00:00 | | 2009-09-15 | 730,600 | 13.10 | 13.38 | 12.94 | 13.36 | 00:00:00 | | 2009-09-16 | 1,017,200 | 13.51 | 13.53 | 13.40 | 13.46 | 00:00:00 | | 2009-09-17 | 912,400 | 13.48 | 13.56 | 13.18 | 13.29 | 00:00:00 | | 2009-09-18 | 739,500 | 13.30 | 13.37 | 13.01 | 13.20 | 00:00:00 | | 2009-09-21 | 1,043,300 | 12.95 | 13.01 | 12.75 | 12.99 | 00:00:00 | | 2009-09-22 | 578,200 | 13.10 | 13.31 | 13.10 | 13.31 | 00:00:00 | | 2009-09-23 | 787,700 | 13.25 | 13.25 | 12.98 | 13.00 | 00:00:00 | | 2009-09-24 | 1,155,300 | 13.06 | 13.10 | 12.56 | 12.68 | 00:00:00 | | 2009-09-25 | 769,400 | 12.66 | 12.71 | 12.43 | 12.68 | 00:00:00 | | 2009-09-28 | 1,657,700 | 12.70 | 13.06 | 12.59 | 12.99 | 00:00:00 | | 2009-09-29 | 589,800 | 13.00 | 13.06 | 12.91 | 12.96 | 00:00:00 | | 2009-09-30 | 798,500 | 13.14 | 13.25 | 13.00 | 13.25 | 00:00:00 | | 2009-10-01 | 651,100 | 13.13 | 13.22 | 12.83 | 12.96 | 00:00:00 | | 2009-10-02 | 1,435,000 | 12.76 | 12.99 | 12.59 | 12.66 | 00:00:00 | | 2009-10-05 | 939,100 | 12.75 | 13.09 | 12.67 | 12.98 | 00:00:00 | | 2009-10-06 | 1,695,300 | 13.27 | 13.68 | 13.27 | 13.62 | 00:00:00 | | 2009-10-07 | 984,500 | 13.60 | 13.70 | 13.50 | 13.57 | 00:00:00 | | 2009-10-08 | 1,556,400 | 13.70 | 13.87 | 13.58 | 13.64 | 00:00:00 | | 2009-10-09 | 916,000 | 13.71 | 13.71 | 13.37 | 13.65 | 00:00:00 | | 2009-10-12 | 747,600 | 13.78 | 13.88 | 13.69 | 13.78 | 00:00:00 | | 2009-10-13 | 1,177,800 | 13.85 | 14.01 | 13.76 | 13.91 | 00:00:00 | | 2009-10-14 | 734,100 | 13.98 | 14.05 | 13.90 | 13.93 | 00:00:00 | | 2009-10-15 | 1,279,900 | 13.83 | 13.85 | 13.48 | 13.51 | 00:00:00 | | 2009-10-16 | 860,400 | 13.40 | 13.71 | 13.40 | 13.69 | 00:00:00 | | 2009-10-19 | 601,800 | 13.63 | 13.94 | 13.56 | 13.93 | 00:00:00 | | 2009-10-20 | 853,100 | 13.86 | 13.97 | 13.58 | 13.65 | 00:00:00 | | 2009-10-21 | 962,400 | 13.58 | 13.96 | 13.58 | 13.87 | 00:00:00 | | 2009-10-22 | 712,900 | 13.71 | 13.87 | 13.68 | 13.86 | 00:00:00 | | 2009-10-23 | 1,347,000 | 13.90 | 13.98 | 13.82 | 13.85 | 00:00:00 | | 2009-10-26 | 1,252,200 | 13.78 | 13.90 | 13.30 | 13.37 | 00:00:00 | | 2009-10-27 | 1,049,200 | 13.25 | 13.48 | 13.24 | 13.38 | 00:00:00 | | 2009-10-28 | 1,071,100 | 13.20 | 13.27 | 13.09 | 13.13 | 00:00:00 | | 2009-10-29 | 1,330,700 | 13.15 | 13.45 | 13.15 | 13.39 | 00:00:00 | | 2009-10-30 | 911,900 | 13.26 | 13.34 | 13.05 | 13.27 | 00:00:00 | | 2009-11-02 | 811,300 | 13.40 | 13.52 | 13.31 | 13.31 | 00:00:00 | | 2009-11-03 | 2,300,100 | 13.21 | 14.08 | 13.21 | 14.02 | 00:00:00 | | 2009-11-04 | 2,482,000 | 14.18 | 14.35 | 14.01 | 14.01 | 00:00:00 | | 2009-11-05 | 619,500 | 14.06 | 14.08 | 13.94 | 13.96 | 00:00:00 | | 2009-11-06 | 817,900 | 14.01 | 14.17 | 13.94 | 14.03 | 00:00:00 | | 2009-11-09 | 1,670,200 | 14.38 | 14.38 | 14.11 | 14.15 | 00:00:00 | | 2009-11-10 | 7,784,100 | 13.57 | 13.86 | 13.51 | 13.80 | 00:00:00 | | 2009-11-11 | 2,333,000 | 13.90 | 14.14 | 13.73 | 13.95 | 00:00:00 | | 2009-11-12 | 1,909,500 | 13.95 | 13.95 | 13.60 | 13.65 | 00:00:00 | | 2009-11-13 | 1,281,200 | 13.70 | 14.08 | 13.59 | 13.88 | 00:00:00 | | 2009-11-16 | 2,114,300 | 14.09 | 14.25 | 13.94 | 14.08 | 00:00:00 | | 2009-11-17 | 1,641,100 | 13.97 | 14.21 | 13.91 | 14.19 | 00:00:00 | | 2009-11-18 | 1,420,600 | 14.29 | 14.30 | 14.11 | 14.20 | 00:00:00 | | 2009-11-19 | 1,933,300 | 14.15 | 14.51 | 14.04 | 14.37 | 00:00:00 | | 2009-11-20 | 1,338,000 | 14.32 | 14.49 | 14.22 | 14.42 | 00:00:00 | | 2009-11-23 | 2,021,300 | 14.65 | 14.84 | 14.43 | 14.63 | 00:00:00 | | 2009-11-24 | 1,346,400 | 14.61 | 14.69 | 14.41 | 14.57 | 00:00:00 | | 2009-11-25 | 2,083,800 | 14.77 | 14.95 | 14.72 | 14.93 | 00:00:00 | | 2009-11-27 | 1,532,300 | 14.40 | 14.77 | 14.00 | 14.63 | 00:00:00 | | 2009-11-30 | 1,623,000 | 14.50 | 14.82 | 14.47 | 14.81 | 00:00:00 | | 2009-12-01 | 2,264,400 | 15.13 | 15.15 | 14.98 | 15.13 | 00:00:00 | | 2009-12-02 | 1,690,700 | 15.20 | 15.39 | 15.20 | 15.30 | 00:00:00 | | 2009-12-03 | 1,273,200 | 15.24 | 15.29 | 15.02 | 15.11 | 00:00:00 | | 2009-12-04 | 2,735,400 | 14.95 | 14.98 | 14.41 | 14.62 | 00:00:00 | | 2009-12-07 | 3,637,000 | 14.35 | 14.53 | 13.93 | 14.40 | 00:00:00 | | 2009-12-08 | 1,591,000 | 14.24 | 14.36 | 13.90 | 14.03 | 00:00:00 | | 2009-12-09 | 1,996,000 | 14.13 | 14.35 | 13.90 | 13.98 | 00:00:00 | | 2009-12-10 | 1,071,300 | 13.95 | 14.10 | 13.90 | 14.07 | 00:00:00 | | 2009-12-11 | 1,648,600 | 13.97 | 14.15 | 13.69 | 13.79 | 00:00:00 | | 2009-12-14 | 1,899,000 | 13.77 | 13.87 | 13.72 | 13.73 | 00:00:00 | | 2009-12-15 | 1,197,100 | 13.70 | 13.95 | 13.70 | 13.76 | 00:00:00 | | 2009-12-16 | 1,067,200 | 13.94 | 14.19 | 13.93 | 14.12 | 00:00:00 | | 2009-12-17 | 1,621,300 | 13.93 | 14.02 | 13.55 | 13.63 | 00:00:00 | | 2009-12-18 | 1,082,200 | 13.67 | 13.78 | 13.56 | 13.73 | 00:00:00 | | 2009-12-21 | 1,066,500 | 13.80 | 13.88 | 13.45 | 13.51 | 00:00:00 | | 2009-12-22 | 1,692,900 | 13.43 | 13.62 | 13.25 | 13.43 | 00:00:00 | | 2009-12-23 | 910,400 | 13.43 | 13.79 | 13.43 | 13.78 | 00:00:00 | | 2009-12-24 | 535,000 | 13.85 | 14.00 | 13.80 | 13.98 | 00:00:00 | | 2009-12-28 | 733,500 | 14.05 | 14.12 | 13.88 | 13.97 | 00:00:00 | | 2009-12-29 | 636,200 | 13.95 | 14.00 | 13.72 | 13.77 | 00:00:00 | | 2009-12-30 | 545,700 | 13.70 | 13.70 | 13.56 | 13.66 | 00:00:00 | | 2009-12-31 | 866,700 | 13.77 | 13.80 | 13.60 | 13.78 | 00:00:00 | | 2010-01-04 | 1,134,200 | 14.02 | 14.15 | 14.00 | 14.05 | 00:00:00 | | 2010-01-05 | 1,125,200 | 14.02 | 14.21 | 13.99 | 14.17 | 00:00:00 | | 2010-01-06 | 1,256,100 | 14.28 | 14.53 | 14.25 | 14.52 | 00:00:00 | | 2010-01-07 | 759,600 | 14.45 | 14.51 | 14.38 | 14.49 | 00:00:00 | | 2010-01-08 | 805,400 | 14.51 | 14.60 | 14.32 | 14.56 | 00:00:00 | | 2010-01-11 | 1,572,200 | 14.76 | 14.94 | 14.63 | 14.68 | 00:00:00 | | 2010-01-12 | 1,240,100 | 14.65 | 14.66 | 14.24 | 14.30 | 00:00:00 | | 2010-01-13 | 1,206,400 | 14.35 | 14.55 | 14.20 | 14.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
