|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-13 | 103,100 | 4.62 | 4.66 | 4.60 | 4.60 | 00:00:00 | | 2003-05-14 | 347,500 | 4.60 | 4.66 | 4.57 | 4.64 | 00:00:00 | | 2003-05-15 | 309,300 | 4.65 | 4.65 | 4.49 | 4.49 | 00:00:00 | | 2003-05-16 | 264,100 | 4.49 | 4.53 | 4.45 | 4.47 | 00:00:00 | | 2003-05-19 | 444,900 | 4.46 | 4.62 | 4.46 | 4.60 | 00:00:00 | | 2003-05-20 | 342,900 | 4.64 | 4.64 | 4.55 | 4.55 | 00:00:00 | | 2003-05-21 | 219,700 | 4.57 | 4.60 | 4.54 | 4.57 | 00:00:00 | | 2003-05-22 | 444,200 | 4.57 | 4.57 | 4.43 | 4.43 | 00:00:00 | | 2003-05-23 | 758,100 | 4.43 | 4.45 | 4.30 | 4.30 | 00:00:00 | | 2003-05-27 | 914,700 | 4.33 | 4.37 | 4.31 | 4.34 | 00:00:00 | | 2003-05-28 | 289,800 | 4.34 | 4.34 | 4.26 | 4.29 | 00:00:00 | | 2003-05-29 | 139,000 | 4.27 | 4.38 | 4.26 | 4.38 | 00:00:00 | | 2003-05-30 | 344,100 | 4.38 | 4.38 | 4.19 | 4.31 | 00:00:00 | | 2003-06-02 | 430,600 | 4.28 | 4.28 | 4.20 | 4.22 | 00:00:00 | | 2003-06-03 | 152,500 | 4.21 | 4.27 | 4.19 | 4.23 | 00:00:00 | | 2003-06-04 | 132,300 | 4.26 | 4.32 | 4.25 | 4.28 | 00:00:00 | | 2003-06-05 | 429,000 | 4.27 | 4.34 | 4.27 | 4.28 | 00:00:00 | | 2003-06-06 | 441,800 | 4.37 | 4.37 | 4.19 | 4.19 | 00:00:00 | | 2003-06-09 | 287,100 | 4.19 | 4.26 | 4.19 | 4.25 | 00:00:00 | | 2003-06-10 | 253,300 | 4.20 | 4.21 | 4.12 | 4.20 | 00:00:00 | | 2003-06-11 | 691,700 | 4.20 | 4.22 | 4.10 | 4.10 | 00:00:00 | | 2003-06-12 | 180,400 | 4.10 | 4.17 | 4.06 | 4.17 | 00:00:00 | | 2003-06-13 | 144,900 | 4.12 | 4.28 | 4.12 | 4.26 | 00:00:00 | | 2003-06-16 | 117,200 | 4.26 | 4.30 | 4.20 | 4.24 | 00:00:00 | | 2003-06-17 | 314,800 | 4.25 | 4.29 | 4.21 | 4.27 | 00:00:00 | | 2003-06-18 | 230,000 | 4.24 | 4.28 | 4.23 | 4.27 | 00:00:00 | | 2003-06-19 | 148,600 | 4.26 | 4.31 | 4.25 | 4.29 | 00:00:00 | | 2003-06-20 | 228,100 | 4.28 | 4.33 | 4.27 | 4.31 | 00:00:00 | | 2003-06-23 | 152,000 | 4.29 | 4.34 | 4.27 | 4.29 | 00:00:00 | | 2003-06-24 | 191,300 | 4.27 | 4.27 | 4.22 | 4.23 | 00:00:00 | | 2003-06-25 | 83,800 | 4.25 | 4.32 | 4.25 | 4.29 | 00:00:00 | | 2003-06-26 | 86,100 | 4.30 | 4.30 | 4.23 | 4.27 | 00:00:00 | | 2003-06-27 | 87,300 | 4.28 | 4.28 | 4.22 | 4.24 | 00:00:00 | | 2003-06-30 | 85,100 | 4.28 | 4.29 | 4.24 | 4.29 | 00:00:00 | | 2003-07-01 | 149,600 | 4.29 | 4.35 | 4.27 | 4.31 | 00:00:00 | | 2003-07-02 | 115,300 | 4.30 | 4.35 | 4.29 | 4.31 | 00:00:00 | | 2003-07-03 | 106,000 | 4.32 | 4.33 | 4.29 | 4.31 | 00:00:00 | | 2003-07-07 | 89,100 | 4.30 | 4.31 | 4.28 | 4.31 | 00:00:00 | | 2003-07-08 | 149,000 | 4.31 | 4.32 | 4.26 | 4.30 | 00:00:00 | | 2003-07-09 | 112,200 | 4.32 | 4.34 | 4.30 | 4.32 | 00:00:00 | | 2003-07-10 | 119,000 | 4.34 | 4.36 | 4.27 | 4.35 | 00:00:00 | | 2003-07-11 | 100,300 | 4.36 | 4.37 | 4.27 | 4.31 | 00:00:00 | | 2003-07-14 | 90,000 | 4.35 | 4.38 | 4.30 | 4.35 | 00:00:00 | | 2003-07-15 | 159,700 | 4.35 | 4.35 | 4.28 | 4.29 | 00:00:00 | | 2003-07-16 | 134,200 | 4.28 | 4.34 | 4.28 | 4.32 | 00:00:00 | | 2003-07-17 | 89,700 | 4.28 | 4.31 | 4.27 | 4.29 | 00:00:00 | | 2003-07-18 | 72,300 | 4.30 | 4.32 | 4.26 | 4.28 | 00:00:00 | | 2003-07-21 | 130,900 | 4.35 | 4.48 | 4.30 | 4.47 | 00:00:00 | | 2003-07-22 | 88,100 | 4.48 | 4.49 | 4.41 | 4.44 | 00:00:00 | | 2003-07-23 | 343,700 | 4.48 | 4.68 | 4.48 | 4.61 | 00:00:00 | | 2003-07-24 | 329,100 | 4.65 | 4.70 | 4.59 | 4.65 | 00:00:00 | | 2003-07-25 | 228,300 | 4.71 | 4.72 | 4.60 | 4.66 | 00:00:00 | | 2003-07-28 | 266,200 | 4.72 | 4.75 | 4.60 | 4.65 | 00:00:00 | | 2003-07-29 | 80,200 | 4.65 | 4.66 | 4.60 | 4.64 | 00:00:00 | | 2003-07-30 | 159,200 | 4.59 | 4.60 | 4.51 | 4.55 | 00:00:00 | | 2003-07-31 | 105,200 | 4.54 | 4.59 | 4.52 | 4.59 | 00:00:00 | | 2003-08-01 | 164,900 | 4.56 | 4.64 | 4.52 | 4.57 | 00:00:00 | | 2003-08-04 | 128,800 | 4.52 | 4.66 | 4.52 | 4.65 | 00:00:00 | | 2003-08-05 | 130,200 | 4.67 | 4.67 | 4.60 | 4.63 | 00:00:00 | | 2003-08-06 | 163,800 | 4.67 | 4.69 | 4.62 | 4.69 | 00:00:00 | | 2003-08-07 | 112,500 | 4.73 | 4.73 | 4.66 | 4.72 | 00:00:00 | | 2003-08-08 | 142,000 | 4.72 | 4.80 | 4.71 | 4.77 | 00:00:00 | | 2003-08-11 | 199,600 | 4.80 | 4.84 | 4.75 | 4.80 | 00:00:00 | | 2003-08-12 | 142,400 | 4.83 | 4.83 | 4.71 | 4.81 | 00:00:00 | | 2003-08-13 | 143,300 | 4.82 | 4.85 | 4.77 | 4.80 | 00:00:00 | | 2003-08-14 | 126,700 | 4.80 | 4.89 | 4.80 | 4.87 | 00:00:00 | | 2003-08-15 | 18,500 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2003-08-18 | 173,600 | 4.85 | 4.85 | 4.80 | 4.82 | 00:00:00 | | 2003-08-19 | 123,800 | 4.85 | 4.85 | 4.79 | 4.82 | 00:00:00 | | 2003-08-20 | 293,200 | 4.87 | 4.87 | 4.80 | 4.83 | 00:00:00 | | 2003-08-21 | 253,000 | 4.80 | 4.80 | 4.73 | 4.73 | 00:00:00 | | 2003-08-22 | 165,400 | 4.73 | 4.80 | 4.72 | 4.80 | 00:00:00 | | 2003-08-25 | 104,000 | 4.80 | 4.80 | 4.71 | 4.71 | 00:00:00 | | 2003-08-26 | 188,500 | 4.70 | 4.80 | 4.68 | 4.76 | 00:00:00 | | 2003-08-27 | 485,800 | 4.80 | 4.84 | 4.78 | 4.80 | 00:00:00 | | 2003-08-28 | 142,700 | 4.80 | 4.82 | 4.79 | 4.80 | 00:00:00 | | 2003-08-29 | 237,400 | 4.82 | 4.87 | 4.80 | 4.84 | 00:00:00 | | 2003-09-02 | 286,200 | 4.83 | 4.84 | 4.70 | 4.73 | 00:00:00 | | 2003-09-03 | 174,600 | 4.73 | 4.75 | 4.72 | 4.74 | 00:00:00 | | 2003-09-04 | 248,100 | 4.72 | 4.77 | 4.70 | 4.77 | 00:00:00 | | 2003-09-05 | 300,300 | 4.77 | 4.81 | 4.75 | 4.81 | 00:00:00 | | 2003-09-08 | 283,500 | 4.80 | 4.80 | 4.73 | 4.75 | 00:00:00 | | 2003-09-09 | 375,000 | 4.80 | 4.83 | 4.75 | 4.77 | 00:00:00 | | 2003-09-10 | 287,100 | 4.80 | 4.85 | 4.77 | 4.84 | 00:00:00 | | 2003-09-11 | 255,800 | 4.82 | 4.84 | 4.75 | 4.78 | 00:00:00 | | 2003-09-12 | 356,300 | 4.80 | 4.85 | 4.76 | 4.79 | 00:00:00 | | 2003-09-15 | 129,600 | 4.75 | 4.79 | 4.74 | 4.75 | 00:00:00 | | 2003-09-16 | 390,100 | 4.75 | 4.76 | 4.50 | 4.58 | 00:00:00 | | 2003-09-17 | 258,100 | 4.62 | 4.69 | 4.61 | 4.69 | 00:00:00 | | 2003-09-18 | 246,900 | 4.69 | 4.72 | 4.65 | 4.65 | 00:00:00 | | 2003-09-19 | 380,600 | 4.68 | 4.75 | 4.68 | 4.72 | 00:00:00 | | 2003-09-22 | 499,900 | 4.77 | 4.83 | 4.76 | 4.76 | 00:00:00 | | 2003-09-23 | 276,100 | 4.78 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2003-09-24 | 703,600 | 4.80 | 4.83 | 4.76 | 4.82 | 00:00:00 | | 2003-09-25 | 638,700 | 4.83 | 4.87 | 4.79 | 4.79 | 00:00:00 | | 2003-09-26 | 249,400 | 4.80 | 4.81 | 4.74 | 4.76 | 00:00:00 | | 2003-09-29 | 111,800 | 4.76 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2003-09-30 | 211,700 | 4.77 | 4.82 | 4.77 | 4.77 | 00:00:00 | | 2003-10-01 | 155,900 | 4.79 | 4.79 | 4.71 | 4.71 | 00:00:00 | | 2003-10-02 | 175,400 | 4.73 | 4.79 | 4.69 | 4.76 | 00:00:00 | | 2003-10-03 | 329,500 | 4.76 | 4.78 | 4.57 | 4.67 | 00:00:00 | | 2003-10-06 | 138,800 | 4.69 | 4.72 | 4.62 | 4.67 | 00:00:00 | | 2003-10-07 | 265,600 | 4.75 | 4.83 | 4.71 | 4.78 | 00:00:00 | | 2003-10-08 | 107,900 | 4.77 | 4.85 | 4.77 | 4.80 | 00:00:00 | | 2003-10-09 | 111,000 | 4.76 | 4.78 | 4.66 | 4.75 | 00:00:00 | | 2003-10-10 | 119,600 | 4.85 | 4.85 | 4.73 | 4.83 | 00:00:00 | | 2003-10-13 | 110,200 | 4.84 | 4.86 | 4.75 | 4.83 | 00:00:00 | | 2003-10-14 | 57,500 | 4.85 | 4.85 | 4.77 | 4.77 | 00:00:00 | | 2003-10-15 | 92,800 | 4.76 | 4.79 | 4.75 | 4.76 | 00:00:00 | | 2003-10-16 | 240,300 | 4.76 | 4.85 | 4.76 | 4.84 | 00:00:00 | | 2003-10-17 | 185,500 | 4.85 | 4.85 | 4.74 | 4.75 | 00:00:00 | | 2003-10-20 | 139,500 | 4.78 | 4.81 | 4.76 | 4.81 | 00:00:00 | | 2003-10-21 | 217,400 | 4.80 | 4.90 | 4.80 | 4.89 | 00:00:00 | | 2003-10-22 | 271,700 | 4.90 | 4.97 | 4.90 | 4.93 | 00:00:00 | | 2003-10-23 | 117,200 | 4.98 | 4.98 | 4.89 | 4.90 | 00:00:00 | | 2003-10-24 | 176,600 | 4.92 | 4.94 | 4.90 | 4.90 | 00:00:00 | | 2003-10-27 | 132,400 | 4.90 | 4.92 | 4.86 | 4.86 | 00:00:00 | | 2003-10-28 | 195,100 | 4.89 | 4.89 | 4.81 | 4.85 | 00:00:00 | | 2003-10-29 | 305,800 | 4.87 | 4.90 | 4.82 | 4.84 | 00:00:00 | | 2003-10-30 | 283,700 | 4.87 | 4.88 | 4.80 | 4.83 | 00:00:00 | | 2003-10-31 | 116,100 | 4.88 | 4.88 | 4.81 | 4.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
