TR4DER - Central Fund of C [CEF] Historical Prices

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 2024-05-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-13	1,206,400	14.35	14.55	14.20	14.54	00:00:00
2010-01-14	697,400	14.54	14.57	14.41	14.50	00:00:00
2010-01-15	652,500	14.44	14.47	14.31	14.40	00:00:00
2010-01-19	853,300	14.44	14.56	14.38	14.48	00:00:00
2010-01-20	1,148,800	14.21	14.30	13.86	13.98	00:00:00
2010-01-21	1,276,200	13.91	14.05	13.68	13.74	00:00:00
2010-01-22	1,564,300	13.63	13.71	13.43	13.57	00:00:00
2010-01-25	947,300	13.63	13.66	13.51	13.55	00:00:00
2010-01-26	877,500	13.35	13.61	13.25	13.48	00:00:00
2010-01-27	1,463,900	13.51	13.55	13.18	13.18	00:00:00
2010-01-28	1,998,400	13.31	13.34	12.83	12.96	00:00:00
2010-01-29	1,465,500	12.95	12.98	12.76	12.83	00:00:00
2010-02-01	1,162,900	12.93	13.26	12.84	13.19	00:00:00
2010-02-02	1,164,800	13.30	13.40	13.12	13.23	00:00:00
2010-02-03	854,100	13.25	13.30	13.04	13.05	00:00:00
2010-02-04	2,397,200	12.88	12.91	12.50	12.55	00:00:00
2010-02-05	3,281,900	12.49	12.82	12.20	12.81	00:00:00
2010-02-08	1,179,200	12.80	12.90	12.64	12.64	00:00:00
2010-02-09	1,416,300	12.89	13.08	12.84	13.06	00:00:00
2010-02-10	987,200	13.00	13.04	12.85	13.00	00:00:00
2010-02-11	848,500	13.02	13.33	12.96	13.31	00:00:00
2010-02-12	690,800	13.13	13.34	13.05	13.33	00:00:00
2010-02-16	1,086,500	13.62	13.77	13.50	13.71	00:00:00
2010-02-17	1,149,900	13.70	13.79	13.50	13.51	00:00:00
2010-02-18	1,540,800	13.58	13.66	13.40	13.40	00:00:00
2010-02-19	1,501,000	13.43	13.58	13.22	13.43	00:00:00
2010-02-22	1,273,300	13.81	13.81	13.24	13.31	00:00:00
2010-02-23	1,170,300	13.30	13.31	13.08	13.21	00:00:00
2010-02-24	1,600,900	13.16	13.39	13.15	13.39	00:00:00
2010-02-25	955,100	13.23	13.58	13.22	13.51	00:00:00
2010-02-26	796,900	13.61	13.67	13.45	13.63	00:00:00
2010-03-01	695,400	13.69	13.80	13.60	13.63	00:00:00
2010-03-02	1,290,500	13.67	13.90	13.66	13.81	00:00:00
2010-03-03	1,123,300	13.90	14.05	13.89	13.97	00:00:00
2010-03-04	732,300	13.94	13.96	13.76	13.92	00:00:00
2010-03-05	731,300	13.96	14.11	13.96	14.07	00:00:00
2010-03-08	641,700	14.09	14.12	13.92	14.02	00:00:00
2010-03-09	721,100	13.90	14.08	13.83	13.99	00:00:00
2010-03-10	947,400	13.87	14.10	13.81	13.81	00:00:00
2010-03-11	605,900	13.80	13.95	13.72	13.93	00:00:00
2010-03-12	1,243,000	13.98	14.04	13.87	13.93	00:00:00
2010-03-15	472,400	13.94	13.99	13.82	13.92	00:00:00
2010-03-16	1,011,600	14.10	14.21	14.10	14.13	00:00:00
2010-03-17	674,900	14.21	14.23	14.14	14.16	00:00:00
2010-03-18	506,400	14.20	14.20	14.10	14.18	00:00:00
2010-03-19	732,700	14.20	14.20	13.87	13.90	00:00:00
2010-03-22	730,900	13.81	13.87	13.65	13.87	00:00:00
2010-03-23	660,900	13.75	13.95	13.68	13.68	00:00:00
2010-03-24	882,400	13.60	13.69	13.51	13.58	00:00:00
2010-03-25	541,400	13.60	13.65	13.51	13.52	00:00:00
2010-03-26	883,600	13.55	13.79	13.55	13.79	00:00:00
2010-03-29	680,300	13.90	14.00	13.85	13.94	00:00:00
2010-03-30	611,900	13.92	13.98	13.80	13.81	00:00:00
2010-03-31	886,800	14.01	14.06	13.95	14.00	00:00:00
2010-04-01	934,000	14.19	14.25	14.09	14.25	00:00:00
2010-04-05	839,800	14.31	14.39	14.23	14.36	00:00:00
2010-04-06	687,500	14.32	14.44	14.32	14.34	00:00:00
2010-04-07	1,718,200	14.43	14.61	14.34	14.35	00:00:00
2010-04-08	781,000	14.36	14.48	14.35	14.46	00:00:00
2010-04-09	1,146,000	14.57	14.74	14.53	14.70	00:00:00
2010-04-12	1,098,200	14.69	14.78	14.55	14.60	00:00:00
2010-04-13	651,300	14.67	14.67	14.39	14.52	00:00:00
2010-04-14	745,600	14.66	14.71	14.59	14.67	00:00:00
2010-04-15	729,900	14.65	14.70	14.59	14.62	00:00:00
2010-04-16	1,806,600	14.53	14.58	14.14	14.30	00:00:00
2010-04-19	964,100	14.08	14.34	14.08	14.31	00:00:00
2010-04-20	690,600	14.45	14.50	14.31	14.36	00:00:00
2010-04-21	786,100	14.38	14.53	14.36	14.48	00:00:00
2010-04-22	665,100	14.40	14.45	14.25	14.36	00:00:00
2010-04-23	795,400	14.36	14.62	14.29	14.60	00:00:00
2010-04-26	1,001,000	14.61	14.71	14.55	14.58	00:00:00
2010-04-27	1,264,700	14.48	14.66	14.37	14.56	00:00:00
2010-04-28	1,403,500	14.50	14.72	14.39	14.65	00:00:00
2010-04-29	2,062,900	14.69	14.93	14.64	14.83	00:00:00
2010-04-30	1,446,700	14.93	15.06	14.88	15.04	00:00:00
2010-05-03	1,247,100	15.11	15.24	15.06	15.11	00:00:00
2010-05-04	1,462,600	15.17	15.17	14.65	14.81	00:00:00
2010-05-05	1,235,700	14.52	14.78	14.40	14.66	00:00:00
2010-05-06	2,302,500	14.72	15.09	14.62	15.08	00:00:00
2010-05-07	2,191,800	15.05	15.39	14.83	15.30	00:00:00
2010-05-10	3,019,300	15.30	15.50	15.02	15.16	00:00:00
2010-05-11	10,913,700	14.90	15.27	14.87	15.25	00:00:00
2010-05-12	3,824,300	15.43	15.43	15.17	15.25	00:00:00
2010-05-13	3,363,100	15.16	15.22	14.95	15.11	00:00:00
2010-05-14	4,365,200	15.18	15.23	14.81	15.20	00:00:00
2010-05-17	2,209,600	15.23	15.30	14.88	14.94	00:00:00
2010-05-18	3,890,400	14.88	15.15	14.85	15.14	00:00:00
2010-05-19	3,611,800	14.91	15.01	14.46	14.61	00:00:00
2010-05-20	2,063,600	14.35	14.62	14.31	14.36	00:00:00
2010-05-21	2,578,700	14.27	14.65	14.10	14.57	00:00:00
2010-05-24	1,190,100	14.70	14.89	14.65	14.77	00:00:00
2010-05-25	2,609,100	14.73	14.87	14.69	14.76	00:00:00
2010-05-26	1,351,700	14.93	15.03	14.88	14.90	00:00:00
2010-05-27	1,891,500	14.94	15.02	14.82	14.98	00:00:00
2010-05-28	980,200	14.91	15.04	14.80	15.04	00:00:00
2010-06-01	1,313,700	15.06	15.18	15.06	15.08	00:00:00
2010-06-02	1,238,500	15.03	15.10	14.92	15.07	00:00:00
2010-06-03	1,055,300	15.00	15.07	14.71	14.73	00:00:00
2010-06-04	1,829,100	14.71	14.72	14.55	14.59	00:00:00
2010-06-07	1,552,000	14.55	15.03	14.53	15.03	00:00:00
2010-06-08	1,252,000	15.08	15.15	14.91	14.96	00:00:00
2010-06-09	1,387,200	14.95	15.03	14.74	14.83	00:00:00
2010-06-10	810,300	14.80	14.92	14.71	14.88	00:00:00
2010-06-11	659,500	14.96	15.00	14.84	14.96	00:00:00
2010-06-14	1,202,500	14.96	15.03	14.93	15.01	00:00:00
2010-06-15	2,033,200	15.05	15.29	14.99	15.27	00:00:00
2010-06-16	809,800	15.21	15.25	15.09	15.13	00:00:00
2010-06-17	1,142,100	15.35	15.37	15.18	15.22	00:00:00
2010-06-18	1,439,400	15.40	15.48	15.30	15.30	00:00:00
2010-06-21	1,255,100	15.40	15.48	14.99	15.03	00:00:00
2010-06-22	994,200	15.17	15.26	15.11	15.26	00:00:00
2010-06-23	1,349,400	15.17	15.17	14.93	14.99	00:00:00
2010-06-24	1,735,400	14.91	15.11	14.90	15.03	00:00:00
2010-06-25	867,000	15.20	15.30	15.12	15.30	00:00:00
2010-06-28	1,220,800	15.31	15.38	15.00	15.13	00:00:00
2010-06-29	1,026,700	15.02	15.12	14.90	14.97	00:00:00
2010-06-30	722,400	14.95	15.12	14.95	15.07	00:00:00
2010-07-01	1,530,900	15.01	15.01	14.51	14.56	00:00:00
2010-07-02	1,536,700	14.74	14.83	14.59	14.62	00:00:00
2010-07-06	1,332,300	14.64	14.74	14.32	14.49	00:00:00
2010-07-07	876,900	14.41	14.72	14.41	14.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>