|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-30 | 374,200 | 4.36 | 4.60 | 4.35 | 4.55 | 00:00:00 | 2002-05-31 | 343,200 | 4.73 | 4.73 | 4.50 | 4.64 | 00:00:00 | 2002-06-03 | 182,400 | 4.66 | 4.66 | 4.51 | 4.56 | 00:00:00 | 2002-06-04 | 290,000 | 4.51 | 4.52 | 4.40 | 4.42 | 00:00:00 | 2002-06-05 | 301,900 | 4.37 | 4.37 | 4.15 | 4.19 | 00:00:00 | 2002-06-06 | 966,800 | 4.08 | 4.19 | 4.08 | 4.16 | 00:00:00 | 2002-06-07 | 491,300 | 4.20 | 4.30 | 4.11 | 4.11 | 00:00:00 | 2002-06-10 | 507,600 | 4.12 | 4.15 | 4.02 | 4.04 | 00:00:00 | 2002-06-11 | 429,100 | 3.97 | 4.16 | 3.96 | 4.16 | 00:00:00 | 2002-06-12 | 147,500 | 4.24 | 4.24 | 4.08 | 4.18 | 00:00:00 | 2002-06-13 | 166,600 | 4.15 | 4.18 | 4.05 | 4.13 | 00:00:00 | 2002-06-14 | 192,100 | 4.19 | 4.20 | 4.15 | 4.17 | 00:00:00 | 2002-06-17 | 157,800 | 4.17 | 4.18 | 4.09 | 4.14 | 00:00:00 | 2002-06-18 | 94,200 | 4.16 | 4.18 | 4.14 | 4.18 | 00:00:00 | 2002-06-19 | 230,600 | 4.19 | 4.29 | 4.19 | 4.26 | 00:00:00 | 2002-06-20 | 236,200 | 4.29 | 4.35 | 4.26 | 4.31 | 00:00:00 | 2002-06-21 | 414,200 | 4.31 | 4.40 | 4.27 | 4.39 | 00:00:00 | 2002-06-24 | 499,600 | 4.40 | 4.43 | 4.33 | 4.38 | 00:00:00 | 2002-06-25 | 246,500 | 4.39 | 4.39 | 4.29 | 4.37 | 00:00:00 | 2002-06-26 | 306,000 | 4.45 | 4.48 | 4.34 | 4.39 | 00:00:00 | 2002-06-27 | 216,500 | 4.32 | 4.35 | 4.23 | 4.31 | 00:00:00 | 2002-06-28 | 148,500 | 4.32 | 4.32 | 4.15 | 4.27 | 00:00:00 | 2002-07-01 | 102,800 | 4.28 | 4.39 | 4.20 | 4.32 | 00:00:00 | 2002-07-02 | 312,500 | 4.37 | 4.54 | 4.17 | 4.30 | 00:00:00 | 2002-07-03 | 160,800 | 4.34 | 4.35 | 4.22 | 4.24 | 00:00:00 | 2002-07-05 | 182,300 | 4.16 | 4.23 | 4.08 | 4.11 | 00:00:00 | 2002-07-08 | 95,600 | 4.18 | 4.29 | 4.11 | 4.29 | 00:00:00 | 2002-07-09 | 277,100 | 4.30 | 4.40 | 4.30 | 4.38 | 00:00:00 | 2002-07-10 | 232,900 | 4.38 | 4.40 | 4.32 | 4.36 | 00:00:00 | 2002-07-11 | 133,800 | 4.35 | 4.38 | 4.30 | 4.30 | 00:00:00 | 2002-07-12 | 96,800 | 4.30 | 4.40 | 4.26 | 4.39 | 00:00:00 | 2002-07-15 | 338,400 | 4.42 | 4.55 | 4.33 | 4.35 | 00:00:00 | 2002-07-16 | 109,500 | 4.40 | 4.46 | 4.29 | 4.35 | 00:00:00 | 2002-07-17 | 156,400 | 4.35 | 4.37 | 4.25 | 4.37 | 00:00:00 | 2002-07-18 | 104,100 | 4.37 | 4.37 | 4.28 | 4.31 | 00:00:00 | 2002-07-19 | 275,100 | 4.41 | 4.49 | 4.33 | 4.45 | 00:00:00 | 2002-07-22 | 169,900 | 4.48 | 4.48 | 4.35 | 4.40 | 00:00:00 | 2002-07-23 | 456,100 | 4.32 | 4.35 | 4.06 | 4.14 | 00:00:00 | 2002-07-24 | 442,900 | 4.05 | 4.17 | 3.98 | 4.12 | 00:00:00 | 2002-07-25 | 123,800 | 4.10 | 4.17 | 4.05 | 4.12 | 00:00:00 | 2002-07-26 | 472,500 | 4.02 | 4.02 | 3.83 | 3.96 | 00:00:00 | 2002-07-29 | 249,000 | 3.80 | 3.99 | 3.79 | 3.94 | 00:00:00 | 2002-07-30 | 130,800 | 3.95 | 4.09 | 3.95 | 4.08 | 00:00:00 | 2002-07-31 | 131,700 | 4.10 | 4.14 | 3.93 | 4.02 | 00:00:00 | 2002-08-01 | 123,600 | 3.99 | 4.14 | 3.94 | 4.14 | 00:00:00 | 2002-08-02 | 143,400 | 4.14 | 4.22 | 4.11 | 4.22 | 00:00:00 | 2002-08-05 | 126,300 | 4.24 | 4.24 | 4.11 | 4.19 | 00:00:00 | 2002-08-06 | 137,200 | 4.17 | 4.17 | 4.01 | 4.05 | 00:00:00 | 2002-08-07 | 92,800 | 4.15 | 4.21 | 4.10 | 4.15 | 00:00:00 | 2002-08-08 | 52,500 | 4.17 | 4.17 | 4.02 | 4.09 | 00:00:00 | 2002-08-09 | 97,200 | 4.14 | 4.24 | 4.14 | 4.17 | 00:00:00 | 2002-08-12 | 41,400 | 4.24 | 4.24 | 4.16 | 4.18 | 00:00:00 | 2002-08-13 | 42,000 | 4.19 | 4.24 | 4.15 | 4.20 | 00:00:00 | 2002-08-14 | 78,400 | 4.23 | 4.25 | 4.13 | 4.14 | 00:00:00 | 2002-08-15 | 74,100 | 4.06 | 4.16 | 4.06 | 4.16 | 00:00:00 | 2002-08-16 | 58,000 | 4.20 | 4.24 | 4.10 | 4.13 | 00:00:00 | 2002-08-19 | 87,500 | 4.10 | 4.11 | 4.01 | 4.05 | 00:00:00 | 2002-08-20 | 37,200 | 4.09 | 4.11 | 4.04 | 4.09 | 00:00:00 | 2002-08-21 | 81,800 | 4.09 | 4.11 | 4.03 | 4.05 | 00:00:00 | 2002-08-22 | 81,600 | 4.10 | 4.11 | 4.00 | 4.10 | 00:00:00 | 2002-08-23 | 65,700 | 4.00 | 4.10 | 4.00 | 4.08 | 00:00:00 | 2002-08-26 | 54,100 | 4.10 | 4.15 | 4.05 | 4.10 | 00:00:00 | 2002-08-27 | 65,900 | 4.14 | 4.20 | 4.13 | 4.19 | 00:00:00 | 2002-08-28 | 42,600 | 4.11 | 4.20 | 4.11 | 4.17 | 00:00:00 | 2002-08-29 | 109,200 | 4.20 | 4.26 | 4.17 | 4.22 | 00:00:00 | 2002-08-30 | 95,400 | 4.27 | 4.27 | 4.19 | 4.22 | 00:00:00 | 2002-09-03 | 183,000 | 4.27 | 4.28 | 4.17 | 4.24 | 00:00:00 | 2002-09-04 | 190,000 | 4.25 | 4.25 | 4.05 | 4.10 | 00:00:00 | 2002-09-05 | 178,200 | 4.13 | 4.25 | 4.11 | 4.25 | 00:00:00 | 2002-09-06 | 182,000 | 4.29 | 4.30 | 4.21 | 4.26 | 00:00:00 | 2002-09-09 | 258,600 | 4.32 | 4.35 | 4.26 | 4.33 | 00:00:00 | 2002-09-10 | 109,800 | 4.25 | 4.31 | 4.21 | 4.25 | 00:00:00 | 2002-09-11 | 48,500 | 4.20 | 4.27 | 4.20 | 4.27 | 00:00:00 | 2002-09-12 | 98,100 | 4.30 | 4.30 | 4.25 | 4.28 | 00:00:00 | 2002-09-13 | 79,400 | 4.29 | 4.31 | 4.24 | 4.27 | 00:00:00 | 2002-09-16 | 101,500 | 4.26 | 4.29 | 4.20 | 4.27 | 00:00:00 | 2002-09-17 | 114,400 | 4.25 | 4.26 | 4.18 | 4.24 | 00:00:00 | 2002-09-18 | 122,400 | 4.27 | 4.30 | 4.25 | 4.29 | 00:00:00 | 2002-09-19 | 108,600 | 4.33 | 4.37 | 4.27 | 4.33 | 00:00:00 | 2002-09-20 | 115,800 | 4.33 | 4.35 | 4.25 | 4.25 | 00:00:00 | 2002-09-23 | 138,800 | 4.32 | 4.36 | 4.26 | 4.28 | 00:00:00 | 2002-09-24 | 350,100 | 4.36 | 4.40 | 4.30 | 4.38 | 00:00:00 | 2002-09-25 | 225,700 | 4.38 | 4.38 | 4.26 | 4.26 | 00:00:00 | 2002-09-26 | 86,400 | 4.25 | 4.26 | 4.19 | 4.24 | 00:00:00 | 2002-09-27 | 116,800 | 4.28 | 4.33 | 4.20 | 4.30 | 00:00:00 | 2002-09-30 | 145,700 | 4.39 | 4.45 | 4.31 | 4.39 | 00:00:00 | 2002-10-01 | 98,700 | 4.43 | 4.43 | 4.31 | 4.34 | 00:00:00 | 2002-10-02 | 82,400 | 4.37 | 4.37 | 4.31 | 4.36 | 00:00:00 | 2002-10-03 | 33,500 | 4.39 | 4.39 | 4.33 | 4.37 | 00:00:00 | 2002-10-04 | 78,400 | 4.33 | 4.43 | 4.29 | 4.40 | 00:00:00 | 2002-10-07 | 88,400 | 4.42 | 4.42 | 4.29 | 4.38 | 00:00:00 | 2002-10-08 | 110,700 | 4.35 | 4.35 | 4.19 | 4.21 | 00:00:00 | 2002-10-09 | 76,800 | 4.23 | 4.33 | 4.21 | 4.27 | 00:00:00 | 2002-10-10 | 118,500 | 4.27 | 4.27 | 4.11 | 4.18 | 00:00:00 | 2002-10-11 | 111,300 | 4.16 | 4.21 | 4.11 | 4.18 | 00:00:00 | 2002-10-14 | 19,600 | 4.19 | 4.23 | 4.18 | 4.21 | 00:00:00 | 2002-10-15 | 102,300 | 4.17 | 4.17 | 4.05 | 4.09 | 00:00:00 | 2002-10-16 | 57,800 | 4.11 | 4.14 | 4.06 | 4.06 | 00:00:00 | 2002-10-17 | 126,600 | 4.01 | 4.09 | 4.00 | 4.05 | 00:00:00 | 2002-10-18 | 51,700 | 4.05 | 4.07 | 4.01 | 4.04 | 00:00:00 | 2002-10-21 | 55,500 | 4.04 | 4.09 | 4.01 | 4.04 | 00:00:00 | 2002-10-22 | 24,500 | 4.03 | 4.18 | 4.02 | 4.18 | 00:00:00 | 2002-10-23 | 46,100 | 4.19 | 4.19 | 4.06 | 4.12 | 00:00:00 | 2002-10-24 | 36,300 | 4.10 | 4.10 | 4.01 | 4.07 | 00:00:00 | 2002-10-25 | 42,200 | 4.08 | 4.15 | 4.08 | 4.14 | 00:00:00 | 2002-10-28 | 51,400 | 4.14 | 4.19 | 4.11 | 4.18 | 00:00:00 | 2002-10-29 | 96,400 | 4.22 | 4.29 | 4.14 | 4.16 | 00:00:00 | 2002-10-30 | 30,000 | 4.18 | 4.18 | 4.11 | 4.15 | 00:00:00 | 2002-10-31 | 34,200 | 4.12 | 4.20 | 4.12 | 4.17 | 00:00:00 | 2002-11-01 | 68,900 | 4.17 | 4.29 | 4.17 | 4.23 | 00:00:00 | 2002-11-04 | 102,800 | 4.23 | 4.30 | 4.17 | 4.23 | 00:00:00 | 2002-11-05 | 165,600 | 4.30 | 4.35 | 4.25 | 4.35 | 00:00:00 | 2002-11-06 | 90,700 | 4.35 | 4.37 | 4.33 | 4.36 | 00:00:00 | 2002-11-07 | 127,900 | 4.38 | 4.40 | 3.34 | 4.34 | 00:00:00 | 2002-11-08 | 123,800 | 4.37 | 4.40 | 4.33 | 4.36 | 00:00:00 | 2002-11-11 | 58,400 | 4.34 | 4.39 | 4.32 | 4.35 | 00:00:00 | 2002-11-12 | 132,500 | 4.38 | 4.45 | 4.29 | 4.45 | 00:00:00 | 2002-11-13 | 123,200 | 4.45 | 4.45 | 4.28 | 4.30 | 00:00:00 | 2002-11-14 | 49,600 | 4.26 | 4.30 | 4.24 | 4.27 | 00:00:00 | 2002-11-15 | 106,500 | 4.29 | 4.39 | 4.27 | 4.32 | 00:00:00 | 2002-11-18 | 42,000 | 4.26 | 4.37 | 4.26 | 4.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|