|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 20,200 | 3.06 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2000-12-14 | 36,400 | 3.00 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-12-15 | 20,000 | 3.00 | 3.13 | 3.00 | 3.13 | 00:00:00 | | 2000-12-18 | 34,700 | 3.06 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-12-19 | 20,300 | 3.00 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2000-12-20 | 73,300 | 3.00 | 3.25 | 3.00 | 3.06 | 00:00:00 | | 2000-12-21 | 10,600 | 3.06 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2000-12-22 | 51,300 | 3.06 | 3.25 | 3.06 | 3.25 | 00:00:00 | | 2000-12-26 | 61,400 | 3.25 | 3.25 | 3.06 | 3.13 | 00:00:00 | | 2000-12-27 | 53,100 | 3.13 | 3.31 | 3.13 | 3.25 | 00:00:00 | | 2000-12-28 | 95,200 | 3.31 | 3.31 | 3.13 | 3.13 | 00:00:00 | | 2000-12-29 | 105,000 | 3.13 | 3.19 | 3.06 | 3.19 | 00:00:00 | | 2001-01-02 | 13,300 | 3.13 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2001-01-03 | 30,900 | 3.13 | 3.19 | 3.06 | 3.13 | 00:00:00 | | 2001-01-04 | 48,800 | 3.13 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2001-01-05 | 32,700 | 3.13 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2001-01-08 | 17,500 | 3.13 | 3.19 | 3.06 | 3.13 | 00:00:00 | | 2001-01-09 | 8,100 | 3.19 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2001-01-10 | 29,800 | 3.19 | 3.25 | 3.13 | 3.25 | 00:00:00 | | 2001-01-11 | 10,500 | 3.25 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2001-01-12 | 38,100 | 3.13 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2001-01-16 | 11,700 | 3.19 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2001-01-17 | 4,200 | 3.19 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2001-01-18 | 55,600 | 3.19 | 3.25 | 3.06 | 3.19 | 00:00:00 | | 2001-01-19 | 15,900 | 3.19 | 3.25 | 3.13 | 3.25 | 00:00:00 | | 2001-01-22 | 10,600 | 3.25 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2001-01-23 | 92,800 | 3.25 | 3.25 | 3.06 | 3.13 | 00:00:00 | | 2001-01-24 | 65,500 | 3.13 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2001-01-25 | 1,100 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2001-01-26 | 11,700 | 3.13 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2001-01-29 | 14,900 | 3.18 | 3.18 | 3.13 | 3.13 | 00:00:00 | | 2001-01-30 | 25,100 | 3.13 | 3.18 | 3.13 | 3.14 | 00:00:00 | | 2001-01-31 | 25,300 | 3.17 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2001-02-01 | 13,100 | 3.14 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2001-02-02 | 20,900 | 3.17 | 3.17 | 3.15 | 3.15 | 00:00:00 | | 2001-02-05 | 11,000 | 3.18 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2001-02-06 | 26,400 | 3.17 | 3.17 | 3.13 | 3.13 | 00:00:00 | | 2001-02-07 | 2,500 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2001-02-08 | 38,500 | 3.12 | 3.19 | 3.12 | 3.19 | 00:00:00 | | 2001-02-09 | 12,700 | 3.15 | 3.15 | 3.05 | 3.06 | 00:00:00 | | 2001-02-12 | 35,300 | 3.04 | 3.10 | 3.01 | 3.01 | 00:00:00 | | 2001-02-13 | 1,200 | 3.10 | 3.15 | 3.10 | 3.12 | 00:00:00 | | 2001-02-14 | 20,700 | 3.12 | 3.12 | 3.03 | 3.03 | 00:00:00 | | 2001-02-15 | 5,800 | 3.03 | 3.10 | 3.03 | 3.06 | 00:00:00 | | 2001-02-16 | 14,600 | 3.05 | 3.12 | 3.05 | 3.06 | 00:00:00 | | 2001-02-20 | 11,700 | 3.06 | 3.06 | 3.05 | 3.06 | 00:00:00 | | 2001-02-21 | 29,700 | 3.11 | 3.11 | 3.06 | 3.10 | 00:00:00 | | 2001-02-22 | 40,400 | 3.06 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2001-02-23 | 31,500 | 3.13 | 3.14 | 3.08 | 3.14 | 00:00:00 | | 2001-02-26 | 60,800 | 3.14 | 3.25 | 3.12 | 3.25 | 00:00:00 | | 2001-02-27 | 18,600 | 3.20 | 3.24 | 3.11 | 3.15 | 00:00:00 | | 2001-02-28 | 44,200 | 3.24 | 3.25 | 3.14 | 3.20 | 00:00:00 | | 2001-03-01 | 12,100 | 3.20 | 3.24 | 3.16 | 3.20 | 00:00:00 | | 2001-03-02 | 19,300 | 3.14 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2001-03-05 | 7,900 | 3.12 | 3.15 | 3.10 | 3.13 | 00:00:00 | | 2001-03-06 | 47,300 | 3.14 | 3.17 | 3.02 | 3.07 | 00:00:00 | | 2001-03-07 | 15,200 | 3.05 | 3.12 | 3.04 | 3.12 | 00:00:00 | | 2001-03-08 | 10,700 | 3.14 | 3.18 | 3.10 | 3.18 | 00:00:00 | | 2001-03-09 | 16,000 | 3.22 | 3.24 | 3.17 | 3.18 | 00:00:00 | | 2001-03-12 | 60,400 | 3.20 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2001-03-13 | 34,400 | 3.20 | 3.24 | 3.20 | 3.24 | 00:00:00 | | 2001-03-14 | 20,000 | 3.17 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2001-03-15 | 15,400 | 3.14 | 3.20 | 3.09 | 3.09 | 00:00:00 | | 2001-03-16 | 37,900 | 3.06 | 3.10 | 3.04 | 3.04 | 00:00:00 | | 2001-03-19 | 26,200 | 3.14 | 3.14 | 3.10 | 3.11 | 00:00:00 | | 2001-03-20 | 15,300 | 3.12 | 3.13 | 3.06 | 3.06 | 00:00:00 | | 2001-03-21 | 7,500 | 3.06 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2001-03-22 | 4,500 | 3.06 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2001-03-23 | 8,600 | 3.13 | 3.19 | 3.07 | 3.16 | 00:00:00 | | 2001-03-26 | 7,600 | 3.11 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2001-03-27 | 14,300 | 3.10 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2001-03-28 | 11,600 | 3.06 | 3.08 | 3.04 | 3.05 | 00:00:00 | | 2001-03-29 | 13,400 | 3.05 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2001-03-30 | 7,100 | 3.03 | 3.10 | 3.03 | 3.10 | 00:00:00 | | 2001-04-02 | 51,900 | 3.04 | 3.08 | 3.02 | 3.04 | 00:00:00 | | 2001-04-03 | 32,000 | 3.00 | 3.08 | 3.00 | 3.04 | 00:00:00 | | 2001-04-04 | 25,600 | 3.08 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2001-04-05 | 6,400 | 3.09 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2001-04-06 | 2,800 | 3.05 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2001-04-09 | 28,800 | 3.04 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2001-04-10 | 27,900 | 3.02 | 3.07 | 3.02 | 3.07 | 00:00:00 | | 2001-04-11 | 21,400 | 3.02 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2001-04-12 | 6,000 | 3.08 | 3.08 | 3.04 | 3.05 | 00:00:00 | | 2001-04-16 | 10,100 | 3.05 | 3.09 | 3.05 | 3.09 | 00:00:00 | | 2001-04-17 | 18,300 | 3.17 | 3.17 | 3.10 | 3.13 | 00:00:00 | | 2001-04-18 | 4,800 | 3.11 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2001-04-19 | 10,800 | 3.07 | 3.17 | 3.07 | 3.17 | 00:00:00 | | 2001-04-20 | 19,500 | 3.17 | 3.18 | 3.17 | 3.17 | 00:00:00 | | 2001-04-23 | 17,500 | 3.15 | 3.17 | 3.09 | 3.12 | 00:00:00 | | 2001-04-24 | 18,300 | 3.11 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2001-04-25 | 11,100 | 3.09 | 3.10 | 3.08 | 3.08 | 00:00:00 | | 2001-04-26 | 10,400 | 3.13 | 3.14 | 3.07 | 3.13 | 00:00:00 | | 2001-04-27 | 16,300 | 3.09 | 3.15 | 3.09 | 3.11 | 00:00:00 | | 2001-04-30 | 1,000 | 3.10 | 3.11 | 3.10 | 3.11 | 00:00:00 | | 2001-05-01 | 17,700 | 3.08 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2001-05-02 | 19,800 | 3.11 | 3.19 | 3.11 | 3.11 | 00:00:00 | | 2001-05-03 | 7,900 | 3.19 | 3.19 | 3.12 | 3.12 | 00:00:00 | | 2001-05-04 | 19,800 | 3.11 | 3.11 | 3.10 | 3.11 | 00:00:00 | | 2001-05-07 | 14,700 | 3.13 | 3.15 | 3.11 | 3.11 | 00:00:00 | | 2001-05-08 | 17,000 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2001-05-09 | 30,700 | 3.10 | 3.19 | 3.10 | 3.18 | 00:00:00 | | 2001-05-10 | 12,400 | 3.19 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2001-05-11 | 51,900 | 3.13 | 3.22 | 3.12 | 3.21 | 00:00:00 | | 2001-05-14 | 6,600 | 3.19 | 3.19 | 3.17 | 3.17 | 00:00:00 | | 2001-05-15 | 12,800 | 3.16 | 3.22 | 3.16 | 3.22 | 00:00:00 | | 2001-05-16 | 44,500 | 3.24 | 3.25 | 3.23 | 3.25 | 00:00:00 | | 2001-05-17 | 183,400 | 3.29 | 3.45 | 3.20 | 3.42 | 00:00:00 | | 2001-05-18 | 130,400 | 3.42 | 3.55 | 3.33 | 3.53 | 00:00:00 | | 2001-05-21 | 62,800 | 3.53 | 3.54 | 3.41 | 3.41 | 00:00:00 | | 2001-05-22 | 12,600 | 3.45 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2001-05-23 | 13,900 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2001-05-24 | 6,800 | 3.41 | 3.43 | 3.35 | 3.35 | 00:00:00 | | 2001-05-25 | 14,000 | 3.40 | 3.45 | 3.31 | 3.37 | 00:00:00 | | 2001-05-29 | 3,600 | 3.35 | 3.35 | 3.32 | 3.32 | 00:00:00 | | 2001-05-30 | 16,100 | 3.30 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2001-05-31 | 5,600 | 3.35 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2001-06-01 | 2,700 | 3.33 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2001-06-04 | 15,200 | 3.30 | 3.35 | 3.26 | 3.31 | 00:00:00 | | 2001-06-05 | 3,200 | 3.27 | 3.35 | 3.27 | 3.30 | 00:00:00 | | 2001-06-06 | 2,900 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2001-06-07 | 20,700 | 3.29 | 3.29 | 3.26 | 3.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
