|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-18 | 42,000 | 4.26 | 4.37 | 4.26 | 4.33 | 00:00:00 | | 2002-11-19 | 57,000 | 4.35 | 4.37 | 4.26 | 4.30 | 00:00:00 | | 2002-11-20 | 88,000 | 4.25 | 4.32 | 4.15 | 4.24 | 00:00:00 | | 2002-11-21 | 41,800 | 4.24 | 4.24 | 4.15 | 4.24 | 00:00:00 | | 2002-11-22 | 141,900 | 4.24 | 4.26 | 4.19 | 4.24 | 00:00:00 | | 2002-11-25 | 22,300 | 4.18 | 4.23 | 4.17 | 4.21 | 00:00:00 | | 2002-11-26 | 35,500 | 4.18 | 4.29 | 4.18 | 4.21 | 00:00:00 | | 2002-11-27 | 74,500 | 4.22 | 4.23 | 4.13 | 4.19 | 00:00:00 | | 2002-11-29 | 9,300 | 4.18 | 4.21 | 4.18 | 4.21 | 00:00:00 | | 2002-12-02 | 46,500 | 4.18 | 4.19 | 4.13 | 4.17 | 00:00:00 | | 2002-12-03 | 77,000 | 4.20 | 4.25 | 4.15 | 4.23 | 00:00:00 | | 2002-12-04 | 58,600 | 4.25 | 4.28 | 4.21 | 4.22 | 00:00:00 | | 2002-12-05 | 127,300 | 4.24 | 4.35 | 4.18 | 4.32 | 00:00:00 | | 2002-12-06 | 170,000 | 4.34 | 4.44 | 4.32 | 4.39 | 00:00:00 | | 2002-12-09 | 57,000 | 4.38 | 4.39 | 4.31 | 4.34 | 00:00:00 | | 2002-12-10 | 74,900 | 4.35 | 4.35 | 4.27 | 4.27 | 00:00:00 | | 2002-12-11 | 37,800 | 4.33 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2002-12-12 | 264,200 | 4.35 | 4.55 | 4.35 | 4.51 | 00:00:00 | | 2002-12-13 | 229,400 | 4.55 | 4.57 | 4.38 | 4.53 | 00:00:00 | | 2002-12-16 | 169,600 | 4.59 | 4.60 | 4.41 | 4.47 | 00:00:00 | | 2002-12-17 | 324,300 | 4.59 | 4.65 | 4.51 | 4.58 | 00:00:00 | | 2002-12-18 | 260,000 | 4.57 | 4.73 | 4.57 | 4.69 | 00:00:00 | | 2002-12-19 | 541,700 | 4.78 | 4.80 | 4.50 | 4.60 | 00:00:00 | | 2002-12-20 | 101,200 | 4.50 | 4.58 | 4.40 | 4.58 | 00:00:00 | | 2002-12-23 | 152,500 | 4.68 | 4.75 | 4.58 | 4.72 | 00:00:00 | | 2002-12-24 | 43,200 | 4.72 | 4.74 | 4.67 | 4.71 | 00:00:00 | | 2002-12-26 | 93,700 | 4.69 | 4.79 | 4.63 | 4.78 | 00:00:00 | | 2002-12-27 | 111,800 | 4.78 | 4.79 | 4.71 | 4.79 | 00:00:00 | | 2002-12-30 | 256,900 | 4.79 | 4.79 | 4.64 | 4.76 | 00:00:00 | | 2002-12-31 | 136,700 | 4.73 | 4.80 | 4.67 | 4.77 | 00:00:00 | | 2003-01-02 | 171,700 | 4.77 | 4.78 | 4.60 | 4.64 | 00:00:00 | | 2003-01-03 | 122,400 | 4.65 | 4.77 | 4.65 | 4.73 | 00:00:00 | | 2003-01-06 | 188,700 | 4.74 | 4.75 | 4.51 | 4.54 | 00:00:00 | | 2003-01-07 | 172,000 | 4.50 | 4.58 | 4.45 | 4.58 | 00:00:00 | | 2003-01-08 | 172,300 | 4.48 | 4.75 | 4.48 | 4.74 | 00:00:00 | | 2003-01-09 | 91,300 | 4.69 | 4.76 | 4.63 | 4.75 | 00:00:00 | | 2003-01-10 | 104,600 | 4.75 | 4.84 | 4.70 | 4.78 | 00:00:00 | | 2003-01-13 | 139,900 | 4.67 | 4.74 | 4.63 | 4.70 | 00:00:00 | | 2003-01-14 | 149,200 | 4.59 | 4.62 | 4.51 | 4.57 | 00:00:00 | | 2003-01-15 | 111,200 | 4.57 | 4.73 | 4.48 | 4.67 | 00:00:00 | | 2003-01-16 | 106,700 | 4.65 | 4.73 | 4.57 | 4.68 | 00:00:00 | | 2003-01-17 | 176,400 | 4.68 | 4.71 | 4.59 | 4.62 | 00:00:00 | | 2003-01-21 | 150,400 | 4.56 | 4.68 | 4.52 | 4.64 | 00:00:00 | | 2003-01-22 | 375,900 | 4.67 | 4.76 | 4.59 | 4.69 | 00:00:00 | | 2003-01-23 | 555,900 | 4.71 | 4.88 | 4.70 | 4.79 | 00:00:00 | | 2003-01-24 | 422,400 | 4.80 | 4.90 | 4.76 | 4.80 | 00:00:00 | | 2003-01-27 | 339,600 | 4.85 | 4.93 | 4.78 | 4.92 | 00:00:00 | | 2003-01-28 | 174,800 | 4.82 | 4.90 | 4.81 | 4.84 | 00:00:00 | | 2003-01-29 | 150,400 | 4.84 | 4.90 | 4.81 | 4.85 | 00:00:00 | | 2003-01-30 | 173,800 | 4.85 | 4.95 | 4.82 | 4.95 | 00:00:00 | | 2003-01-31 | 384,900 | 4.97 | 5.05 | 4.88 | 5.03 | 00:00:00 | | 2003-02-03 | 465,400 | 5.08 | 5.16 | 5.00 | 5.14 | 00:00:00 | | 2003-02-04 | 870,600 | 5.21 | 5.49 | 5.20 | 5.49 | 00:00:00 | | 2003-02-05 | 747,400 | 5.49 | 5.50 | 5.24 | 5.28 | 00:00:00 | | 2003-02-06 | 722,500 | 5.50 | 5.50 | 5.02 | 5.17 | 00:00:00 | | 2003-02-07 | 474,800 | 5.17 | 5.31 | 5.01 | 5.23 | 00:00:00 | | 2003-02-10 | 577,500 | 5.23 | 5.25 | 4.91 | 4.93 | 00:00:00 | | 2003-02-11 | 289,100 | 4.86 | 5.10 | 4.85 | 5.10 | 00:00:00 | | 2003-02-12 | 432,400 | 5.09 | 5.09 | 4.91 | 4.95 | 00:00:00 | | 2003-02-13 | 314,600 | 4.95 | 5.15 | 4.95 | 5.11 | 00:00:00 | | 2003-02-14 | 228,100 | 5.11 | 5.11 | 4.99 | 5.05 | 00:00:00 | | 2003-02-18 | 287,400 | 4.93 | 4.98 | 4.86 | 4.89 | 00:00:00 | | 2003-02-19 | 219,000 | 4.91 | 5.04 | 4.90 | 5.04 | 00:00:00 | | 2003-02-20 | 204,300 | 5.13 | 5.13 | 5.05 | 5.08 | 00:00:00 | | 2003-02-21 | 165,100 | 5.08 | 5.09 | 4.99 | 5.00 | 00:00:00 | | 2003-02-24 | 137,400 | 5.01 | 5.12 | 5.01 | 5.08 | 00:00:00 | | 2003-02-25 | 191,000 | 5.09 | 5.12 | 4.96 | 4.98 | 00:00:00 | | 2003-02-26 | 115,100 | 4.96 | 5.06 | 4.96 | 5.03 | 00:00:00 | | 2003-02-27 | 116,700 | 5.03 | 5.03 | 4.94 | 4.99 | 00:00:00 | | 2003-02-28 | 112,200 | 4.99 | 5.05 | 4.96 | 4.99 | 00:00:00 | | 2003-03-03 | 200,600 | 4.97 | 4.97 | 4.86 | 4.88 | 00:00:00 | | 2003-03-04 | 197,500 | 4.95 | 5.01 | 4.95 | 4.98 | 00:00:00 | | 2003-03-05 | 125,600 | 5.00 | 5.03 | 4.97 | 5.00 | 00:00:00 | | 2003-03-06 | 278,700 | 5.03 | 5.03 | 4.88 | 4.95 | 00:00:00 | | 2003-03-07 | 201,500 | 5.01 | 5.01 | 4.85 | 4.85 | 00:00:00 | | 2003-03-10 | 271,800 | 4.86 | 4.95 | 4.83 | 4.89 | 00:00:00 | | 2003-03-11 | 322,600 | 4.84 | 4.87 | 4.72 | 4.74 | 00:00:00 | | 2003-03-12 | 173,000 | 4.65 | 4.73 | 4.61 | 4.68 | 00:00:00 | | 2003-03-13 | 264,200 | 4.53 | 4.67 | 4.53 | 4.61 | 00:00:00 | | 2003-03-14 | 154,500 | 4.68 | 4.78 | 4.63 | 4.75 | 00:00:00 | | 2003-03-17 | 217,900 | 4.85 | 4.90 | 4.71 | 4.76 | 00:00:00 | | 2003-03-18 | 256,000 | 4.78 | 4.85 | 4.68 | 4.70 | 00:00:00 | | 2003-03-19 | 115,400 | 4.73 | 4.74 | 4.61 | 4.66 | 00:00:00 | | 2003-03-20 | 153,600 | 4.61 | 4.73 | 4.57 | 4.62 | 00:00:00 | | 2003-03-21 | 409,500 | 4.55 | 4.60 | 4.45 | 4.50 | 00:00:00 | | 2003-03-24 | 205,900 | 4.58 | 4.72 | 4.58 | 4.62 | 00:00:00 | | 2003-03-25 | 194,400 | 4.68 | 4.72 | 4.58 | 4.70 | 00:00:00 | | 2003-03-26 | 88,100 | 4.69 | 4.70 | 4.62 | 4.70 | 00:00:00 | | 2003-03-27 | 155,700 | 4.70 | 4.75 | 4.63 | 4.64 | 00:00:00 | | 2003-03-28 | 292,100 | 4.68 | 4.70 | 4.62 | 4.67 | 00:00:00 | | 2003-03-31 | 306,700 | 4.74 | 4.74 | 4.63 | 4.65 | 00:00:00 | | 2003-04-01 | 140,700 | 4.64 | 4.66 | 4.56 | 4.60 | 00:00:00 | | 2003-04-02 | 160,100 | 4.54 | 4.60 | 4.50 | 4.52 | 00:00:00 | | 2003-04-03 | 218,000 | 4.47 | 4.54 | 4.41 | 4.50 | 00:00:00 | | 2003-04-04 | 84,100 | 4.51 | 4.52 | 4.42 | 4.51 | 00:00:00 | | 2003-04-07 | 177,700 | 4.41 | 4.44 | 4.36 | 4.39 | 00:00:00 | | 2003-04-08 | 140,700 | 4.34 | 4.46 | 4.34 | 4.45 | 00:00:00 | | 2003-04-09 | 207,300 | 4.38 | 4.55 | 4.38 | 4.50 | 00:00:00 | | 2003-04-10 | 118,800 | 4.57 | 4.57 | 4.48 | 4.54 | 00:00:00 | | 2003-04-11 | 66,300 | 4.46 | 4.56 | 4.45 | 4.56 | 00:00:00 | | 2003-04-14 | 41,100 | 4.56 | 4.56 | 4.46 | 4.53 | 00:00:00 | | 2003-04-15 | 80,800 | 4.56 | 4.56 | 4.49 | 4.55 | 00:00:00 | | 2003-04-16 | 106,400 | 4.50 | 4.54 | 4.45 | 4.47 | 00:00:00 | | 2003-04-17 | 143,000 | 4.52 | 4.52 | 4.39 | 4.40 | 00:00:00 | | 2003-04-21 | 197,900 | 4.40 | 4.59 | 4.40 | 4.58 | 00:00:00 | | 2003-04-22 | 165,300 | 4.61 | 4.62 | 4.47 | 4.47 | 00:00:00 | | 2003-04-23 | 81,300 | 4.49 | 4.53 | 4.48 | 4.50 | 00:00:00 | | 2003-04-24 | 37,300 | 4.54 | 4.57 | 4.51 | 4.51 | 00:00:00 | | 2003-04-25 | 50,000 | 4.50 | 4.54 | 4.49 | 4.49 | 00:00:00 | | 2003-04-28 | 95,000 | 4.49 | 4.50 | 4.41 | 4.44 | 00:00:00 | | 2003-04-29 | 80,500 | 4.38 | 4.46 | 4.37 | 4.46 | 00:00:00 | | 2003-04-30 | 88,200 | 4.49 | 4.58 | 4.48 | 4.54 | 00:00:00 | | 2003-05-01 | 147,700 | 4.54 | 4.66 | 4.54 | 4.64 | 00:00:00 | | 2003-05-02 | 73,100 | 4.65 | 4.65 | 4.56 | 4.58 | 00:00:00 | | 2003-05-05 | 88,100 | 4.60 | 4.67 | 4.58 | 4.67 | 00:00:00 | | 2003-05-06 | 136,900 | 4.67 | 4.68 | 4.62 | 4.67 | 00:00:00 | | 2003-05-07 | 55,700 | 4.67 | 4.67 | 4.60 | 4.62 | 00:00:00 | | 2003-05-08 | 183,500 | 4.66 | 4.68 | 4.62 | 4.68 | 00:00:00 | | 2003-05-09 | 103,600 | 4.68 | 4.68 | 4.62 | 4.65 | 00:00:00 | | 2003-05-12 | 144,500 | 4.65 | 4.68 | 4.61 | 4.64 | 00:00:00 | | 2003-05-13 | 103,100 | 4.62 | 4.66 | 4.60 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
