|
 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 | | 2001-12-05 | 2,600 | 3.35 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2001-12-06 | 21,600 | 3.34 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2001-12-07 | 67,000 | 3.17 | 3.30 | 3.17 | 3.30 | 00:00:00 | | 2001-12-10 | 12,500 | 3.31 | 3.31 | 3.26 | 3.26 | 00:00:00 | | 2001-12-11 | 9,900 | 3.26 | 3.33 | 3.26 | 3.33 | 00:00:00 | | 2001-12-12 | 5,600 | 3.28 | 3.35 | 3.27 | 3.35 | 00:00:00 | | 2001-12-13 | 30,100 | 3.27 | 3.35 | 3.26 | 3.28 | 00:00:00 | | 2001-12-14 | 32,700 | 3.35 | 3.40 | 3.30 | 3.39 | 00:00:00 | | 2001-12-17 | 31,100 | 3.39 | 3.43 | 3.36 | 3.36 | 00:00:00 | | 2001-12-18 | 20,100 | 3.44 | 3.44 | 3.37 | 3.37 | 00:00:00 | | 2001-12-19 | 24,300 | 3.29 | 3.44 | 3.29 | 3.39 | 00:00:00 | | 2001-12-20 | 11,900 | 3.35 | 3.41 | 3.34 | 3.41 | 00:00:00 | | 2001-12-21 | 22,600 | 3.45 | 3.45 | 3.30 | 3.38 | 00:00:00 | | 2001-12-24 | 10,200 | 3.42 | 3.44 | 3.34 | 3.43 | 00:00:00 | | 2001-12-26 | 36,500 | 3.44 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2001-12-27 | 16,000 | 3.40 | 3.49 | 3.38 | 3.47 | 00:00:00 | | 2001-12-28 | 45,600 | 3.45 | 3.45 | 3.26 | 3.28 | 00:00:00 | | 2001-12-31 | 36,500 | 3.29 | 3.43 | 3.28 | 3.33 | 00:00:00 | | 2002-01-02 | 18,700 | 3.32 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2002-01-03 | 10,300 | 3.42 | 3.42 | 3.35 | 3.40 | 00:00:00 | | 2002-01-04 | 30,200 | 3.39 | 3.45 | 3.33 | 3.40 | 00:00:00 | | 2002-01-07 | 18,300 | 3.42 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2002-01-08 | 33,500 | 3.43 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2002-01-09 | 60,600 | 3.49 | 3.54 | 3.41 | 3.51 | 00:00:00 | | 2002-01-10 | 60,300 | 3.54 | 3.59 | 3.51 | 3.55 | 00:00:00 | | 2002-01-11 | 18,500 | 3.58 | 3.59 | 3.54 | 3.58 | 00:00:00 | | 2002-01-14 | 29,900 | 3.55 | 3.55 | 3.47 | 3.52 | 00:00:00 | | 2002-01-15 | 9,400 | 3.55 | 3.58 | 3.50 | 3.58 | 00:00:00 | | 2002-01-16 | 8,300 | 3.58 | 3.58 | 3.54 | 3.55 | 00:00:00 | | 2002-01-17 | 43,700 | 3.59 | 3.60 | 3.54 | 3.55 | 00:00:00 | | 2002-01-18 | 25,300 | 3.55 | 3.55 | 3.49 | 3.54 | 00:00:00 | | 2002-01-22 | 19,700 | 3.50 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2002-01-23 | 23,900 | 3.50 | 3.50 | 3.47 | 3.47 | 00:00:00 | | 2002-01-24 | 29,100 | 3.47 | 3.47 | 3.41 | 3.41 | 00:00:00 | | 2002-01-25 | 3,100 | 3.41 | 3.44 | 3.41 | 3.44 | 00:00:00 | | 2002-01-28 | 28,100 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2002-01-29 | 32,200 | 3.38 | 3.50 | 3.37 | 3.50 | 00:00:00 | | 2002-01-30 | 14,100 | 3.53 | 3.54 | 3.46 | 3.51 | 00:00:00 | | 2002-01-31 | 20,900 | 3.52 | 3.57 | 3.45 | 3.56 | 00:00:00 | | 2002-02-01 | 103,400 | 3.51 | 3.64 | 3.51 | 3.62 | 00:00:00 | | 2002-02-04 | 94,400 | 3.60 | 3.69 | 3.58 | 3.68 | 00:00:00 | | 2002-02-05 | 155,200 | 3.69 | 3.75 | 3.56 | 3.74 | 00:00:00 | | 2002-02-06 | 72,700 | 3.74 | 3.75 | 3.65 | 3.66 | 00:00:00 | | 2002-02-07 | 42,700 | 3.70 | 3.75 | 3.66 | 3.71 | 00:00:00 | | 2002-02-08 | 103,900 | 3.75 | 3.77 | 3.71 | 3.74 | 00:00:00 | | 2002-02-11 | 54,300 | 3.71 | 3.72 | 3.56 | 3.72 | 00:00:00 | | 2002-02-12 | 29,600 | 3.69 | 3.70 | 3.60 | 3.69 | 00:00:00 | | 2002-02-13 | 22,000 | 3.65 | 3.69 | 3.62 | 3.69 | 00:00:00 | | 2002-02-14 | 33,000 | 3.63 | 3.75 | 3.63 | 3.71 | 00:00:00 | | 2002-02-15 | 233,700 | 3.72 | 3.85 | 3.70 | 3.80 | 00:00:00 | | 2002-02-19 | 89,000 | 3.72 | 3.79 | 3.66 | 3.70 | 00:00:00 | | 2002-02-20 | 21,400 | 3.65 | 3.68 | 3.55 | 3.67 | 00:00:00 | | 2002-02-21 | 45,700 | 3.70 | 3.80 | 3.64 | 3.80 | 00:00:00 | | 2002-02-22 | 34,000 | 3.80 | 3.80 | 3.64 | 3.69 | 00:00:00 | | 2002-02-25 | 15,600 | 3.70 | 3.71 | 3.69 | 3.70 | 00:00:00 | | 2002-02-26 | 39,300 | 3.69 | 3.80 | 3.69 | 3.73 | 00:00:00 | | 2002-02-27 | 29,700 | 3.80 | 3.80 | 3.70 | 3.72 | 00:00:00 | | 2002-02-28 | 28,800 | 3.77 | 3.80 | 3.75 | 3.79 | 00:00:00 | | 2002-03-01 | 33,800 | 3.76 | 3.78 | 3.75 | 3.78 | 00:00:00 | | 2002-03-04 | 62,600 | 3.76 | 3.76 | 3.66 | 3.67 | 00:00:00 | | 2002-03-05 | 38,900 | 3.74 | 3.74 | 3.66 | 3.68 | 00:00:00 | | 2002-03-06 | 22,600 | 3.74 | 3.75 | 3.67 | 3.75 | 00:00:00 | | 2002-03-07 | 26,000 | 3.73 | 3.73 | 3.67 | 3.72 | 00:00:00 | | 2002-03-08 | 29,300 | 3.69 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2002-03-11 | 24,200 | 3.68 | 3.72 | 3.66 | 3.69 | 00:00:00 | | 2002-03-12 | 37,400 | 3.69 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2002-03-13 | 35,900 | 3.75 | 3.75 | 3.61 | 3.66 | 00:00:00 | | 2002-03-14 | 7,100 | 3.66 | 3.66 | 3.63 | 3.64 | 00:00:00 | | 2002-03-15 | 20,700 | 3.64 | 3.73 | 3.62 | 3.73 | 00:00:00 | | 2002-03-18 | 16,100 | 3.63 | 3.74 | 3.63 | 3.72 | 00:00:00 | | 2002-03-19 | 13,500 | 3.65 | 3.75 | 3.61 | 3.75 | 00:00:00 | | 2002-03-20 | 6,100 | 3.63 | 3.75 | 3.63 | 3.66 | 00:00:00 | | 2002-03-21 | 18,900 | 3.63 | 3.68 | 3.63 | 3.63 | 00:00:00 | | 2002-03-22 | 39,600 | 3.66 | 3.79 | 3.66 | 3.75 | 00:00:00 | | 2002-03-25 | 65,900 | 3.79 | 3.79 | 3.68 | 3.75 | 00:00:00 | | 2002-03-26 | 49,800 | 3.71 | 3.84 | 3.70 | 3.84 | 00:00:00 | | 2002-03-27 | 141,500 | 3.85 | 3.94 | 3.82 | 3.89 | 00:00:00 | | 2002-03-28 | 99,800 | 3.88 | 3.95 | 3.77 | 3.94 | 00:00:00 | | 2002-04-01 | 41,800 | 3.95 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2002-04-02 | 36,900 | 3.90 | 3.95 | 3.89 | 3.90 | 00:00:00 | | 2002-04-03 | 33,900 | 3.90 | 3.90 | 3.79 | 3.83 | 00:00:00 | | 2002-04-04 | 39,700 | 3.85 | 3.85 | 3.76 | 3.77 | 00:00:00 | | 2002-04-05 | 36,100 | 3.80 | 3.89 | 3.80 | 3.81 | 00:00:00 | | 2002-04-08 | 51,800 | 3.78 | 3.96 | 3.78 | 3.85 | 00:00:00 | | 2002-04-09 | 29,500 | 3.85 | 3.85 | 3.76 | 3.80 | 00:00:00 | | 2002-04-10 | 34,000 | 3.78 | 3.80 | 3.76 | 3.79 | 00:00:00 | | 2002-04-11 | 22,600 | 3.80 | 3.90 | 3.76 | 3.88 | 00:00:00 | | 2002-04-12 | 18,000 | 3.85 | 3.85 | 3.78 | 3.78 | 00:00:00 | | 2002-04-15 | 12,200 | 3.85 | 3.85 | 3.78 | 3.78 | 00:00:00 | | 2002-04-16 | 17,700 | 3.79 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2002-04-17 | 27,000 | 3.76 | 3.84 | 3.76 | 3.77 | 00:00:00 | | 2002-04-18 | 34,900 | 3.90 | 3.90 | 3.79 | 3.85 | 00:00:00 | | 2002-04-19 | 37,000 | 3.79 | 3.93 | 3.79 | 3.82 | 00:00:00 | | 2002-04-22 | 20,000 | 3.85 | 3.88 | 3.84 | 3.87 | 00:00:00 | | 2002-04-23 | 44,600 | 3.85 | 3.86 | 2.90 | 3.86 | 00:00:00 | | 2002-04-24 | 22,900 | 3.82 | 3.86 | 3.80 | 3.82 | 00:00:00 | | 2002-04-25 | 27,400 | 3.89 | 3.90 | 3.81 | 3.88 | 00:00:00 | | 2002-04-26 | 50,400 | 3.90 | 3.99 | 3.85 | 3.98 | 00:00:00 | | 2002-04-29 | 79,000 | 3.94 | 4.00 | 3.94 | 3.99 | 00:00:00 | | 2002-04-30 | 56,400 | 3.99 | 4.00 | 3.92 | 3.94 | 00:00:00 | | 2002-05-01 | 30,800 | 3.97 | 3.99 | 3.95 | 3.97 | 00:00:00 | | 2002-05-02 | 35,400 | 3.97 | 4.00 | 3.91 | 3.93 | 00:00:00 | | 2002-05-03 | 716,100 | 3.99 | 4.23 | 3.99 | 4.21 | 00:00:00 | | 2002-05-06 | 1,403,500 | 4.30 | 4.60 | 4.22 | 4.60 | 00:00:00 | | 2002-05-07 | 581,200 | 4.65 | 4.65 | 4.36 | 4.44 | 00:00:00 | | 2002-05-08 | 301,000 | 4.49 | 4.49 | 4.26 | 4.34 | 00:00:00 | | 2002-05-09 | 146,700 | 4.26 | 4.44 | 4.26 | 4.39 | 00:00:00 | | 2002-05-10 | 231,200 | 4.49 | 4.53 | 4.42 | 4.51 | 00:00:00 | | 2002-05-13 | 228,800 | 4.54 | 4.54 | 4.35 | 4.48 | 00:00:00 | | 2002-05-14 | 210,700 | 4.48 | 4.48 | 4.37 | 4.47 | 00:00:00 | | 2002-05-15 | 96,500 | 4.49 | 4.50 | 4.41 | 4.43 | 00:00:00 | | 2002-05-16 | 130,200 | 4.44 | 4.49 | 4.41 | 4.45 | 00:00:00 | | 2002-05-17 | 306,800 | 4.46 | 4.57 | 4.40 | 4.55 | 00:00:00 | | 2002-05-20 | 446,700 | 4.56 | 4.74 | 4.51 | 4.70 | 00:00:00 | | 2002-05-21 | 398,800 | 4.67 | 4.75 | 4.67 | 4.73 | 00:00:00 | | 2002-05-22 | 375,300 | 4.75 | 4.85 | 4.74 | 4.83 | 00:00:00 | | 2002-05-23 | 354,500 | 4.81 | 4.85 | 4.69 | 4.85 | 00:00:00 | | 2002-05-24 | 339,600 | 4.76 | 4.99 | 4.75 | 4.91 | 00:00:00 | | 2002-05-28 | 402,800 | 4.91 | 4.91 | 4.50 | 4.59 | 00:00:00 | | 2002-05-29 | 394,900 | 4.95 | 4.95 | 4.48 | 4.52 | 00:00:00 | | 2002-05-30 | 374,200 | 4.36 | 4.60 | 4.35 | 4.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
