|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 20,700 | 3.29 | 3.29 | 3.26 | 3.26 | 00:00:00 | | 2001-06-08 | 16,000 | 3.28 | 3.35 | 3.28 | 3.35 | 00:00:00 | | 2001-06-11 | 6,900 | 3.30 | 3.32 | 3.26 | 3.28 | 00:00:00 | | 2001-06-12 | 27,300 | 3.25 | 3.33 | 3.25 | 3.33 | 00:00:00 | | 2001-06-13 | 6,900 | 3.33 | 3.33 | 3.27 | 3.27 | 00:00:00 | | 2001-06-14 | 12,800 | 3.31 | 3.32 | 3.28 | 3.29 | 00:00:00 | | 2001-06-15 | 6,900 | 3.27 | 3.32 | 3.27 | 3.27 | 00:00:00 | | 2001-06-18 | 2,400 | 3.31 | 3.31 | 3.28 | 3.28 | 00:00:00 | | 2001-06-19 | 4,000 | 3.29 | 3.29 | 3.29 | 3.29 | 00:00:00 | | 2001-06-20 | 3,800 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2001-06-21 | 11,700 | 3.27 | 3.30 | 3.27 | 3.30 | 00:00:00 | | 2001-06-22 | 9,100 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2001-06-25 | 9,000 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2001-06-26 | 5,800 | 3.26 | 3.29 | 3.26 | 3.26 | 00:00:00 | | 2001-06-28 | 5,300 | 3.26 | 3.26 | 3.22 | 3.25 | 00:00:00 | | 2001-06-29 | 13,200 | 3.25 | 3.30 | 3.24 | 3.29 | 00:00:00 | | 2001-07-02 | 3,400 | 3.29 | 3.29 | 3.23 | 3.23 | 00:00:00 | | 2001-07-03 | 16,100 | 3.22 | 3.22 | 3.20 | 3.20 | 00:00:00 | | 2001-07-05 | 17,000 | 3.16 | 3.24 | 3.16 | 3.24 | 00:00:00 | | 2001-07-06 | 40,100 | 3.20 | 3.28 | 3.15 | 3.16 | 00:00:00 | | 2001-07-09 | 143,400 | 3.20 | 3.20 | 3.01 | 3.01 | 00:00:00 | | 2001-07-10 | 12,900 | 3.03 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2001-07-11 | 4,400 | 3.10 | 3.13 | 3.10 | 3.13 | 00:00:00 | | 2001-07-12 | 5,100 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2001-07-13 | 18,700 | 3.06 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2001-07-16 | 13,500 | 3.07 | 3.07 | 3.03 | 3.03 | 00:00:00 | | 2001-07-17 | 13,400 | 3.05 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2001-07-18 | 7,300 | 3.11 | 3.12 | 3.06 | 3.12 | 00:00:00 | | 2001-07-19 | 13,200 | 3.10 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2001-07-20 | 700 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2001-07-23 | 6,200 | 3.12 | 3.12 | 3.10 | 3.10 | 00:00:00 | | 2001-07-24 | 17,200 | 3.10 | 3.13 | 3.05 | 3.13 | 00:00:00 | | 2001-07-25 | 4,400 | 3.08 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2001-07-26 | 8,100 | 3.06 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2001-07-27 | 8,500 | 3.13 | 3.13 | 3.09 | 3.09 | 00:00:00 | | 2001-07-30 | 20,900 | 3.12 | 3.13 | 3.10 | 3.13 | 00:00:00 | | 2001-07-31 | 25,600 | 3.10 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2001-08-01 | 6,100 | 3.07 | 3.09 | 3.07 | 3.09 | 00:00:00 | | 2001-08-02 | 10,300 | 3.06 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2001-08-03 | 15,700 | 3.06 | 3.11 | 3.05 | 3.10 | 00:00:00 | | 2001-08-06 | 15,500 | 3.10 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2001-08-07 | 13,400 | 3.07 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2001-08-08 | 4,700 | 3.12 | 3.12 | 3.05 | 3.05 | 00:00:00 | | 2001-08-09 | 41,200 | 3.11 | 3.15 | 3.05 | 3.11 | 00:00:00 | | 2001-08-10 | 21,700 | 3.19 | 3.19 | 3.11 | 3.14 | 00:00:00 | | 2001-08-13 | 40,400 | 3.24 | 3.24 | 3.09 | 3.12 | 00:00:00 | | 2001-08-14 | 33,900 | 3.10 | 3.12 | 3.08 | 3.12 | 00:00:00 | | 2001-08-15 | 16,400 | 3.12 | 3.18 | 3.11 | 3.15 | 00:00:00 | | 2001-08-16 | 1,000 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2001-08-17 | 22,900 | 3.14 | 3.23 | 3.14 | 3.21 | 00:00:00 | | 2001-08-20 | 39,000 | 3.20 | 3.24 | 3.16 | 3.16 | 00:00:00 | | 2001-08-21 | 8,300 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2001-08-22 | 7,500 | 3.24 | 3.24 | 3.21 | 3.21 | 00:00:00 | | 2001-08-23 | 7,000 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2001-08-24 | 23,500 | 3.17 | 3.24 | 3.11 | 3.13 | 00:00:00 | | 2001-08-27 | 12,300 | 3.20 | 3.23 | 3.14 | 3.19 | 00:00:00 | | 2001-08-28 | 13,600 | 3.20 | 3.20 | 3.16 | 3.16 | 00:00:00 | | 2001-08-29 | 16,100 | 3.14 | 3.20 | 3.11 | 3.20 | 00:00:00 | | 2001-08-30 | 17,600 | 3.12 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2001-08-31 | 2,000 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2001-09-04 | 17,900 | 3.16 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2001-09-06 | 3,800 | 3.22 | 3.22 | 3.15 | 3.15 | 00:00:00 | | 2001-09-07 | 17,200 | 3.20 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2001-09-10 | 7,600 | 3.19 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2001-09-17 | 158,100 | 3.45 | 3.46 | 3.27 | 3.39 | 00:00:00 | | 2001-09-18 | 40,300 | 3.39 | 3.48 | 3.31 | 3.39 | 00:00:00 | | 2001-09-19 | 211,100 | 3.39 | 3.65 | 3.31 | 3.65 | 00:00:00 | | 2001-09-20 | 31,700 | 3.50 | 3.64 | 3.46 | 3.59 | 00:00:00 | | 2001-09-21 | 109,400 | 3.69 | 3.80 | 3.55 | 3.57 | 00:00:00 | | 2001-09-24 | 53,300 | 3.70 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2001-09-25 | 51,100 | 3.63 | 3.63 | 3.48 | 3.51 | 00:00:00 | | 2001-09-26 | 55,300 | 3.59 | 3.59 | 3.46 | 3.55 | 00:00:00 | | 2001-09-27 | 23,000 | 3.55 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2001-09-28 | 14,700 | 3.60 | 3.62 | 3.56 | 3.62 | 00:00:00 | | 2001-10-01 | 38,200 | 3.65 | 3.65 | 3.55 | 3.59 | 00:00:00 | | 2001-10-02 | 5,700 | 3.56 | 3.58 | 3.56 | 3.58 | 00:00:00 | | 2001-10-03 | 42,000 | 3.56 | 3.56 | 3.54 | 3.56 | 00:00:00 | | 2001-10-04 | 27,100 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2001-10-05 | 45,200 | 3.50 | 3.60 | 3.45 | 3.55 | 00:00:00 | | 2001-10-08 | 22,000 | 3.65 | 3.69 | 3.60 | 3.66 | 00:00:00 | | 2001-10-09 | 4,700 | 3.60 | 3.60 | 3.48 | 3.48 | 00:00:00 | | 2001-10-10 | 30,300 | 3.55 | 3.55 | 3.45 | 3.46 | 00:00:00 | | 2001-10-11 | 30,000 | 3.45 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2001-10-12 | 21,700 | 3.49 | 3.49 | 3.41 | 3.48 | 00:00:00 | | 2001-10-15 | 20,300 | 3.49 | 3.49 | 3.40 | 3.49 | 00:00:00 | | 2001-10-16 | 37,300 | 3.49 | 3.50 | 3.42 | 3.47 | 00:00:00 | | 2001-10-17 | 13,400 | 3.50 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2001-10-18 | 18,300 | 3.49 | 3.49 | 3.42 | 3.42 | 00:00:00 | | 2001-10-19 | 5,100 | 3.41 | 3.50 | 3.41 | 3.49 | 00:00:00 | | 2001-10-22 | 13,400 | 3.50 | 3.50 | 3.40 | 3.41 | 00:00:00 | | 2001-10-23 | 8,800 | 3.41 | 3.42 | 3.41 | 3.41 | 00:00:00 | | 2001-10-24 | 18,200 | 3.42 | 3.42 | 3.36 | 3.36 | 00:00:00 | | 2001-10-25 | 19,100 | 3.46 | 3.50 | 3.37 | 3.47 | 00:00:00 | | 2001-10-26 | 14,700 | 3.41 | 3.47 | 3.41 | 3.46 | 00:00:00 | | 2001-10-29 | 14,700 | 3.41 | 3.47 | 3.39 | 3.47 | 00:00:00 | | 2001-10-30 | 16,400 | 3.47 | 3.55 | 3.47 | 3.54 | 00:00:00 | | 2001-10-31 | 22,900 | 3.53 | 3.54 | 3.43 | 3.51 | 00:00:00 | | 2001-11-01 | 7,500 | 3.54 | 3.59 | 3.50 | 3.50 | 00:00:00 | | 2001-11-02 | 8,000 | 3.40 | 3.40 | 3.35 | 3.36 | 00:00:00 | | 2001-11-05 | 16,900 | 3.42 | 3.44 | 3.35 | 3.38 | 00:00:00 | | 2001-11-06 | 38,200 | 3.45 | 3.45 | 3.31 | 3.34 | 00:00:00 | | 2001-11-07 | 13,000 | 3.54 | 3.54 | 3.33 | 3.34 | 00:00:00 | | 2001-11-08 | 8,000 | 3.36 | 3.36 | 3.31 | 3.31 | 00:00:00 | | 2001-11-09 | 7,700 | 3.33 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2001-11-12 | 19,800 | 3.39 | 3.39 | 3.30 | 3.32 | 00:00:00 | | 2001-11-13 | 15,600 | 3.38 | 3.43 | 3.31 | 3.31 | 00:00:00 | | 2001-11-14 | 10,000 | 3.31 | 3.32 | 3.30 | 3.32 | 00:00:00 | | 2001-11-15 | 15,800 | 3.33 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2001-11-16 | 13,200 | 3.29 | 3.34 | 3.29 | 3.32 | 00:00:00 | | 2001-11-19 | 8,200 | 3.42 | 3.42 | 3.25 | 3.30 | 00:00:00 | | 2001-11-20 | 20,500 | 3.25 | 3.29 | 3.25 | 3.27 | 00:00:00 | | 2001-11-21 | 17,100 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2001-11-23 | 2,800 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2001-11-26 | 16,600 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2001-11-27 | 9,300 | 3.22 | 3.29 | 3.21 | 3.29 | 00:00:00 | | 2001-11-28 | 4,600 | 3.27 | 3.29 | 3.26 | 3.26 | 00:00:00 | | 2001-11-29 | 9,000 | 3.27 | 3.32 | 3.27 | 3.29 | 00:00:00 | | 2001-11-30 | 17,300 | 3.32 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2001-12-03 | 28,400 | 3.33 | 3.44 | 3.33 | 3.44 | 00:00:00 | | 2001-12-04 | 9,700 | 3.44 | 3.44 | 3.35 | 3.36 | 00:00:00 | | 2001-12-05 | 2,600 | 3.35 | 3.35 | 3.33 | 3.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
