|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-27 | 456,062 | 12.63 | 12.68 | 12.50 | 12.59 | 00:00:00 | | 2018-06-28 | 835,643 | 12.55 | 12.56 | 12.45 | 12.48 | 00:00:00 | | 2018-06-29 | 678,285 | 12.53 | 12.65 | 12.53 | 12.53 | 00:00:00 | | 2018-07-02 | 270,946 | 12.56 | 12.56 | 12.41 | 12.41 | 00:00:00 | | 2018-07-03 | 270,981 | 12.45 | 12.57 | 12.45 | 12.53 | 00:00:00 | | 2018-07-05 | 466,855 | 12.55 | 12.59 | 12.50 | 12.57 | 00:00:00 | | 2018-07-06 | 555,856 | 12.55 | 12.56 | 12.51 | 12.54 | 00:00:00 | | 2018-07-09 | 191,843 | 12.62 | 12.67 | 12.60 | 12.61 | 00:00:00 | | 2018-07-10 | 496,898 | 12.57 | 12.58 | 12.53 | 12.55 | 00:00:00 | | 2018-07-11 | 369,457 | 12.47 | 12.51 | 12.40 | 12.42 | 00:00:00 | | 2018-07-12 | 511,934 | 12.46 | 12.51 | 12.44 | 12.46 | 00:00:00 | | 2018-07-13 | 572,988 | 12.40 | 12.44 | 12.37 | 12.42 | 00:00:00 | | 2018-07-16 | 303,456 | 12.38 | 12.42 | 12.37 | 12.38 | 00:00:00 | | 2018-07-17 | 808,844 | 12.28 | 12.33 | 12.22 | 12.23 | 00:00:00 | | 2018-07-18 | 526,731 | 12.18 | 12.27 | 12.12 | 12.22 | 00:00:00 | | 2018-07-19 | 478,351 | 12.06 | 12.25 | 12.06 | 12.18 | 00:00:00 | | 2018-07-20 | 301,331 | 12.24 | 12.29 | 12.21 | 12.25 | 00:00:00 | | 2018-07-23 | 566,793 | 12.20 | 12.24 | 12.17 | 12.19 | 00:00:00 | | 2018-07-24 | 281,894 | 12.23 | 12.30 | 12.23 | 12.26 | 00:00:00 | | 2018-07-25 | 529,730 | 12.32 | 12.35 | 12.25 | 12.30 | 00:00:00 | | 2018-07-26 | 614,049 | 12.22 | 12.28 | 12.19 | 12.19 | 00:00:00 | | 2018-07-27 | 455,336 | 12.24 | 12.26 | 12.20 | 12.24 | 00:00:00 | | 2018-07-30 | 472,400 | 12.21 | 12.23 | 12.20 | 12.21 | 00:00:00 | | 2018-07-31 | 660,842 | 12.20 | 12.30 | 12.19 | 12.25 | 00:00:00 | | 2018-08-01 | 647,232 | 12.20 | 12.21 | 12.14 | 12.15 | 00:00:00 | | 2018-08-02 | 535,407 | 12.15 | 12.17 | 12.06 | 12.09 | 00:00:00 | | 2018-08-03 | 524,290 | 12.08 | 12.22 | 12.08 | 12.11 | 00:00:00 | | 2018-08-06 | 1,221,412 | 12.05 | 12.09 | 12.03 | 12.03 | 00:00:00 | | 2018-08-07 | 413,382 | 12.07 | 12.12 | 12.06 | 12.08 | 00:00:00 | | 2018-08-08 | 337,837 | 12.11 | 12.13 | 12.07 | 12.12 | 00:00:00 | | 2018-08-09 | 558,889 | 12.11 | 12.15 | 12.09 | 12.13 | 00:00:00 | | 2018-08-10 | 294,373 | 12.10 | 12.16 | 12.08 | 12.09 | 00:00:00 | | 2018-08-13 | 752,116 | 12.01 | 12.02 | 11.86 | 11.89 | 00:00:00 | | 2018-08-14 | 418,207 | 11.90 | 11.95 | 11.87 | 11.89 | 00:00:00 | | 2018-08-15 | 1,568,372 | 11.72 | 11.75 | 11.54 | 11.57 | 00:00:00 | | 2018-08-16 | 1,163,030 | 11.57 | 11.73 | 11.57 | 11.62 | 00:00:00 | | 2018-08-17 | 718,181 | 11.65 | 11.72 | 11.64 | 11.72 | 00:00:00 | | 2018-08-20 | 1,005,997 | 11.75 | 11.79 | 11.68 | 11.79 | 00:00:00 | | 2018-08-21 | 564,585 | 11.76 | 11.84 | 11.76 | 11.81 | 00:00:00 | | 2018-08-22 | 438,145 | 11.84 | 11.85 | 11.81 | 11.83 | 00:00:00 | | 2018-08-23 | 896,517 | 11.73 | 11.77 | 11.65 | 11.70 | 00:00:00 | | 2018-08-24 | 1,175,788 | 11.77 | 11.91 | 11.77 | 11.87 | 00:00:00 | | 2018-08-27 | 764,901 | 11.86 | 11.95 | 11.86 | 11.92 | 00:00:00 | | 2018-08-28 | 613,662 | 11.93 | 11.97 | 11.83 | 11.84 | 00:00:00 | | 2018-08-29 | 430,515 | 11.87 | 11.91 | 11.83 | 11.87 | 00:00:00 | | 2018-08-30 | 732,744 | 11.80 | 11.81 | 11.73 | 11.80 | 00:00:00 | | 2018-08-31 | 547,321 | 11.78 | 11.84 | 11.73 | 11.75 | 00:00:00 | | 2018-09-04 | 808,175 | 11.56 | 11.64 | 11.55 | 11.63 | 00:00:00 | | 2018-09-05 | 699,839 | 11.70 | 11.70 | 11.62 | 11.68 | 00:00:00 | | 2018-09-06 | 1,493,100 | 11.68 | 11.74 | 11.62 | 11.63 | 00:00:00 | | 2018-09-07 | 829,443 | 11.62 | 11.67 | 11.54 | 11.59 | 00:00:00 | | 2018-09-10 | 1,473,059 | 11.58 | 11.65 | 11.57 | 11.57 | 00:00:00 | | 2018-09-11 | 1,231,144 | 11.54 | 11.63 | 11.48 | 11.61 | 00:00:00 | | 2018-09-12 | 1,673,754 | 11.58 | 11.74 | 11.57 | 11.73 | 00:00:00 | | 2018-09-13 | 578,612 | 11.77 | 11.78 | 11.67 | 11.69 | 00:00:00 | | 2018-09-14 | 904,276 | 11.67 | 11.70 | 11.58 | 11.61 | 00:00:00 | | 2018-09-17 | 556,898 | 11.65 | 11.71 | 11.62 | 11.63 | 00:00:00 | | 2018-09-18 | 892,730 | 11.65 | 11.68 | 11.60 | 11.63 | 00:00:00 | | 2018-09-19 | 695,859 | 11.67 | 11.73 | 11.66 | 11.68 | 00:00:00 | | 2018-09-20 | 675,552 | 11.68 | 11.74 | 11.61 | 11.73 | 00:00:00 | | 2018-09-21 | 720,617 | 11.61 | 11.71 | 11.60 | 11.68 | 00:00:00 | | 2018-09-24 | 838,140 | 11.68 | 11.72 | 11.64 | 11.65 | 00:00:00 | | 2018-09-25 | 553,741 | 11.71 | 11.76 | 11.69 | 11.70 | 00:00:00 | | 2018-09-26 | 516,480 | 11.63 | 11.69 | 11.61 | 11.62 | 00:00:00 | | 2018-09-27 | 934,169 | 11.54 | 11.59 | 11.51 | 11.54 | 00:00:00 | | 2018-09-28 | 1,031,753 | 11.61 | 11.74 | 11.61 | 11.68 | 00:00:00 | | 2018-10-01 | 515,938 | 11.60 | 11.66 | 11.58 | 11.62 | 00:00:00 | | 2018-10-02 | 942,302 | 11.81 | 11.88 | 11.75 | 11.76 | 00:00:00 | | 2018-10-03 | 262,708 | 11.77 | 11.82 | 11.75 | 11.75 | 00:00:00 | | 2018-10-04 | 934,658 | 11.73 | 11.80 | 11.69 | 11.69 | 00:00:00 | | 2018-10-05 | 567,993 | 11.75 | 11.80 | 11.70 | 11.74 | 00:00:00 | | 2018-10-08 | 526,700 | 11.57 | 11.59 | 11.51 | 11.59 | 00:00:00 | | 2018-10-09 | 645,776 | 11.57 | 11.59 | 11.52 | 11.58 | 00:00:00 | | 2018-10-10 | 964,017 | 11.54 | 11.59 | 11.53 | 11.58 | 00:00:00 | | 2018-10-11 | 956,332 | 11.70 | 11.90 | 11.69 | 11.88 | 00:00:00 | | 2018-10-12 | 613,662 | 11.90 | 11.90 | 11.81 | 11.87 | 00:00:00 | | 2018-10-15 | 1,026,751 | 11.95 | 12.00 | 11.86 | 11.89 | 00:00:00 | | 2018-10-16 | 429,668 | 11.97 | 11.98 | 11.85 | 11.86 | 00:00:00 | | 2018-10-17 | 379,044 | 11.86 | 11.93 | 11.82 | 11.82 | 00:00:00 | | 2018-10-18 | 475,213 | 11.82 | 11.89 | 11.81 | 11.83 | 00:00:00 | | 2018-10-19 | 393,793 | 11.88 | 11.91 | 11.84 | 11.86 | 00:00:00 | | 2018-10-22 | 91,700 | 11.82 | 11.83 | 11.80 | 11.81 | 00:00:00 | | 2018-10-23 | 644,088 | 11.90 | 12.02 | 11.90 | 11.92 | 00:00:00 | | 2018-10-24 | 560,306 | 11.94 | 11.96 | 11.88 | 11.92 | 00:00:00 | | 2018-10-25 | 622,883 | 11.89 | 11.91 | 11.84 | 11.87 | 00:00:00 | | 2018-10-26 | 796,488 | 11.92 | 12.00 | 11.86 | 11.88 | 00:00:00 | | 2018-10-29 | 690,086 | 11.84 | 11.89 | 11.79 | 11.80 | 00:00:00 | | 2018-10-30 | 543,934 | 11.77 | 11.80 | 11.73 | 11.75 | 00:00:00 | | 2018-10-31 | 566,300 | 11.65 | 11.67 | 11.59 | 11.67 | 00:00:00 | | 2018-11-01 | 829,437 | 11.81 | 11.92 | 11.80 | 11.91 | 00:00:00 | | 2018-11-02 | 1,266,017 | 11.93 | 12.00 | 11.85 | 11.91 | 00:00:00 | | 2018-11-05 | 488,910 | 11.85 | 11.88 | 11.81 | 11.86 | 00:00:00 | | 2018-11-06 | 509,822 | 11.82 | 11.84 | 11.75 | 11.80 | 00:00:00 | | 2018-11-07 | 1,002,057 | 11.80 | 11.86 | 11.77 | 11.81 | 00:00:00 | | 2018-11-08 | 574,736 | 11.74 | 11.79 | 11.70 | 11.70 | 00:00:00 | | 2018-11-09 | 891,239 | 11.60 | 11.67 | 11.55 | 11.58 | 00:00:00 | | 2018-11-12 | 920,128 | 11.51 | 11.56 | 11.49 | 11.54 | 00:00:00 | | 2018-11-13 | 824,809 | 11.46 | 11.61 | 11.37 | 11.51 | 00:00:00 | | 2018-11-14 | 657,906 | 11.49 | 11.66 | 11.48 | 11.61 | 00:00:00 | | 2018-11-15 | 1,010,211 | 11.63 | 11.67 | 11.59 | 11.60 | 00:00:00 | | 2018-11-16 | 634,247 | 11.75 | 11.78 | 11.72 | 11.76 | 00:00:00 | | 2018-11-19 | 481,028 | 11.73 | 11.80 | 11.73 | 11.80 | 00:00:00 | | 2018-11-20 | 138,340 | 11.82 | 11.82 | 11.73 | 11.75 | 00:00:00 | | 2018-11-21 | 605,612 | 11.80 | 11.87 | 11.79 | 11.81 | 00:00:00 | | 2018-11-23 | 270,708 | 11.73 | 11.76 | 11.71 | 11.75 | 00:00:00 | | 2018-11-26 | 559,295 | 11.75 | 11.78 | 11.72 | 11.73 | 00:00:00 | | 2018-11-27 | 501,995 | 11.73 | 11.77 | 11.65 | 11.70 | 00:00:00 | | 2018-11-28 | 418,746 | 11.66 | 11.83 | 11.64 | 11.76 | 00:00:00 | | 2018-11-29 | 524,213 | 11.80 | 11.85 | 11.77 | 11.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
