|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-31 | 116,100 | 4.88 | 4.88 | 4.81 | 4.85 | 00:00:00 | | 2003-11-03 | 190,200 | 4.82 | 4.84 | 4.73 | 4.77 | 00:00:00 | | 2003-11-04 | 239,800 | 4.82 | 4.84 | 4.74 | 4.84 | 00:00:00 | | 2003-11-05 | 179,300 | 4.79 | 4.84 | 4.73 | 4.76 | 00:00:00 | | 2003-11-06 | 126,900 | 4.74 | 4.76 | 4.71 | 4.73 | 00:00:00 | | 2003-11-07 | 89,400 | 4.70 | 4.76 | 4.68 | 4.76 | 00:00:00 | | 2003-11-10 | 98,500 | 4.76 | 4.80 | 4.74 | 4.80 | 00:00:00 | | 2003-11-11 | 105,700 | 4.80 | 4.83 | 4.76 | 4.81 | 00:00:00 | | 2003-11-12 | 310,000 | 4.82 | 4.93 | 4.81 | 4.91 | 00:00:00 | | 2003-11-13 | 178,500 | 4.92 | 4.93 | 4.85 | 4.91 | 00:00:00 | | 2003-11-14 | 226,000 | 4.92 | 4.92 | 4.80 | 4.88 | 00:00:00 | | 2003-11-17 | 345,300 | 4.82 | 4.87 | 4.75 | 4.75 | 00:00:00 | | 2003-11-18 | 373,900 | 4.76 | 4.91 | 4.76 | 4.90 | 00:00:00 | | 2003-11-19 | 261,200 | 4.92 | 4.95 | 4.84 | 4.88 | 00:00:00 | | 2003-11-20 | 152,400 | 4.87 | 4.90 | 4.85 | 4.89 | 00:00:00 | | 2003-11-21 | 222,500 | 4.94 | 4.96 | 4.87 | 4.95 | 00:00:00 | | 2003-11-24 | 142,300 | 4.97 | 4.97 | 4.85 | 4.90 | 00:00:00 | | 2003-11-25 | 125,400 | 4.94 | 4.95 | 4.87 | 4.92 | 00:00:00 | | 2003-11-26 | 265,000 | 4.92 | 5.08 | 4.90 | 5.07 | 00:00:00 | | 2003-11-28 | 135,800 | 5.08 | 5.17 | 5.05 | 5.16 | 00:00:00 | | 2003-12-01 | 367,300 | 5.20 | 5.25 | 5.12 | 5.25 | 00:00:00 | | 2003-12-02 | 315,400 | 5.25 | 5.31 | 5.20 | 5.31 | 00:00:00 | | 2003-12-03 | 168,600 | 5.31 | 5.33 | 5.22 | 5.28 | 00:00:00 | | 2003-12-04 | 168,400 | 5.30 | 5.33 | 5.20 | 5.25 | 00:00:00 | | 2003-12-05 | 262,100 | 5.25 | 5.30 | 5.16 | 5.27 | 00:00:00 | | 2003-12-08 | 265,000 | 5.35 | 5.41 | 5.27 | 5.41 | 00:00:00 | | 2003-12-09 | 937,300 | 5.34 | 5.34 | 5.00 | 5.08 | 00:00:00 | | 2003-12-10 | 610,000 | 5.08 | 5.10 | 5.01 | 5.08 | 00:00:00 | | 2003-12-11 | 464,200 | 5.04 | 5.20 | 4.99 | 5.20 | 00:00:00 | | 2003-12-12 | 150,200 | 5.20 | 5.24 | 5.15 | 5.16 | 00:00:00 | | 2003-12-15 | 266,900 | 5.10 | 5.25 | 5.05 | 5.23 | 00:00:00 | | 2003-12-16 | 214,600 | 5.22 | 5.22 | 5.11 | 5.17 | 00:00:00 | | 2003-12-17 | 304,500 | 5.15 | 5.22 | 5.09 | 5.21 | 00:00:00 | | 2003-12-18 | 168,700 | 5.18 | 5.22 | 5.10 | 5.19 | 00:00:00 | | 2003-12-19 | 251,500 | 5.20 | 5.20 | 5.09 | 5.12 | 00:00:00 | | 2003-12-22 | 298,300 | 5.16 | 5.21 | 5.10 | 5.21 | 00:00:00 | | 2003-12-23 | 123,400 | 5.17 | 5.20 | 5.12 | 5.16 | 00:00:00 | | 2003-12-24 | 91,500 | 5.13 | 5.19 | 5.11 | 5.15 | 00:00:00 | | 2003-12-26 | 62,200 | 5.15 | 5.20 | 5.15 | 5.19 | 00:00:00 | | 2003-12-29 | 465,900 | 5.22 | 5.30 | 5.19 | 5.23 | 00:00:00 | | 2003-12-30 | 381,500 | 5.29 | 5.29 | 5.23 | 5.27 | 00:00:00 | | 2003-12-31 | 297,500 | 5.29 | 5.29 | 5.23 | 5.25 | 00:00:00 | | 2004-01-02 | 130,800 | 5.25 | 5.29 | 5.22 | 5.29 | 00:00:00 | | 2004-01-05 | 413,100 | 5.32 | 5.38 | 5.31 | 5.38 | 00:00:00 | | 2004-01-06 | 333,500 | 5.40 | 5.40 | 5.31 | 5.35 | 00:00:00 | | 2004-01-07 | 175,400 | 5.38 | 5.40 | 5.31 | 5.33 | 00:00:00 | | 2004-01-08 | 189,700 | 5.37 | 5.75 | 5.33 | 5.40 | 00:00:00 | | 2004-01-09 | 449,700 | 5.39 | 5.57 | 5.36 | 5.55 | 00:00:00 | | 2004-01-12 | 485,700 | 5.61 | 5.62 | 5.50 | 5.54 | 00:00:00 | | 2004-01-13 | 314,000 | 5.60 | 5.60 | 5.47 | 5.56 | 00:00:00 | | 2004-01-14 | 691,800 | 5.33 | 5.49 | 5.30 | 5.43 | 00:00:00 | | 2004-01-15 | 595,000 | 5.31 | 5.31 | 5.23 | 5.30 | 00:00:00 | | 2004-01-16 | 383,200 | 5.31 | 5.33 | 5.20 | 5.25 | 00:00:00 | | 2004-01-20 | 369,700 | 5.35 | 5.39 | 5.25 | 5.37 | 00:00:00 | | 2004-01-21 | 254,800 | 5.37 | 5.37 | 5.26 | 5.35 | 00:00:00 | | 2004-01-22 | 279,900 | 5.34 | 5.42 | 5.28 | 5.34 | 00:00:00 | | 2004-01-23 | 166,800 | 5.35 | 5.35 | 5.30 | 5.33 | 00:00:00 | | 2004-01-26 | 182,700 | 5.34 | 5.34 | 5.27 | 5.31 | 00:00:00 | | 2004-01-27 | 375,400 | 5.31 | 5.42 | 5.27 | 5.42 | 00:00:00 | | 2004-01-28 | 1,238,500 | 5.42 | 5.59 | 5.42 | 5.42 | 00:00:00 | | 2004-01-29 | 1,101,700 | 5.40 | 5.40 | 5.30 | 5.35 | 00:00:00 | | 2004-01-30 | 311,700 | 5.37 | 5.45 | 5.35 | 5.42 | 00:00:00 | | 2004-02-02 | 411,400 | 5.38 | 5.38 | 5.31 | 5.35 | 00:00:00 | | 2004-02-03 | 220,500 | 5.41 | 5.44 | 5.37 | 5.42 | 00:00:00 | | 2004-02-04 | 134,300 | 5.43 | 5.43 | 5.35 | 5.41 | 00:00:00 | | 2004-02-05 | 158,900 | 5.41 | 5.42 | 5.31 | 5.36 | 00:00:00 | | 2004-02-06 | 267,500 | 5.36 | 5.50 | 5.36 | 5.46 | 00:00:00 | | 2004-02-09 | 380,100 | 5.65 | 5.65 | 5.50 | 5.54 | 00:00:00 | | 2004-02-10 | 406,500 | 5.62 | 5.62 | 5.52 | 5.53 | 00:00:00 | | 2004-02-11 | 267,400 | 5.56 | 5.67 | 5.52 | 5.66 | 00:00:00 | | 2004-02-12 | 469,500 | 5.68 | 5.73 | 5.60 | 5.64 | 00:00:00 | | 2004-02-13 | 337,800 | 5.65 | 5.72 | 5.61 | 5.61 | 00:00:00 | | 2004-02-17 | 454,100 | 5.69 | 5.72 | 5.65 | 5.67 | 00:00:00 | | 2004-02-18 | 505,800 | 5.67 | 5.71 | 5.60 | 5.64 | 00:00:00 | | 2004-02-19 | 387,800 | 5.60 | 5.68 | 5.58 | 5.66 | 00:00:00 | | 2004-02-20 | 243,100 | 5.62 | 5.62 | 5.50 | 5.55 | 00:00:00 | | 2004-02-23 | 461,800 | 5.55 | 5.59 | 5.50 | 5.55 | 00:00:00 | | 2004-02-24 | 274,500 | 5.56 | 5.61 | 5.55 | 5.61 | 00:00:00 | | 2004-02-25 | 193,400 | 5.58 | 5.59 | 5.48 | 5.53 | 00:00:00 | | 2004-02-26 | 269,400 | 5.53 | 5.57 | 5.47 | 5.53 | 00:00:00 | | 2004-02-27 | 220,500 | 5.50 | 5.56 | 5.50 | 5.54 | 00:00:00 | | 2004-03-01 | 223,100 | 5.57 | 5.65 | 5.57 | 5.64 | 00:00:00 | | 2004-03-02 | 177,100 | 5.60 | 5.60 | 5.51 | 5.57 | 00:00:00 | | 2004-03-03 | 258,700 | 5.52 | 5.52 | 5.44 | 5.50 | 00:00:00 | | 2004-03-04 | 315,900 | 5.50 | 5.53 | 5.46 | 5.50 | 00:00:00 | | 2004-03-05 | 261,300 | 5.57 | 5.71 | 5.57 | 5.71 | 00:00:00 | | 2004-03-08 | 223,900 | 5.70 | 5.78 | 5.69 | 5.76 | 00:00:00 | | 2004-03-09 | 321,100 | 5.78 | 5.99 | 5.76 | 5.99 | 00:00:00 | | 2004-03-10 | 326,600 | 5.99 | 5.99 | 5.76 | 5.83 | 00:00:00 | | 2004-03-11 | 230,400 | 5.93 | 5.93 | 5.69 | 5.90 | 00:00:00 | | 2004-03-12 | 290,500 | 5.88 | 5.95 | 5.68 | 5.78 | 00:00:00 | | 2004-03-15 | 449,100 | 5.90 | 5.95 | 5.82 | 5.93 | 00:00:00 | | 2004-03-16 | 255,500 | 5.98 | 6.00 | 5.88 | 5.91 | 00:00:00 | | 2004-03-17 | 228,300 | 5.93 | 5.94 | 5.90 | 5.91 | 00:00:00 | | 2004-03-18 | 614,900 | 6.00 | 6.12 | 5.98 | 6.07 | 00:00:00 | | 2004-03-19 | 319,000 | 6.13 | 6.13 | 6.03 | 6.06 | 00:00:00 | | 2004-03-22 | 589,800 | 6.17 | 6.22 | 6.11 | 6.20 | 00:00:00 | | 2004-03-23 | 438,500 | 6.25 | 6.26 | 6.19 | 6.20 | 00:00:00 | | 2004-03-24 | 270,200 | 6.25 | 6.25 | 6.12 | 6.16 | 00:00:00 | | 2004-03-25 | 305,200 | 6.16 | 6.24 | 6.10 | 6.20 | 00:00:00 | | 2004-03-26 | 1,920,300 | 6.10 | 6.10 | 5.91 | 6.06 | 00:00:00 | | 2004-03-29 | 227,400 | 6.10 | 6.12 | 6.02 | 6.03 | 00:00:00 | | 2004-03-30 | 416,300 | 6.05 | 6.16 | 6.03 | 6.11 | 00:00:00 | | 2004-03-31 | 1,319,700 | 6.17 | 6.35 | 6.17 | 6.31 | 00:00:00 | | 2004-04-01 | 1,015,600 | 6.35 | 6.49 | 6.33 | 6.39 | 00:00:00 | | 2004-04-02 | 737,600 | 6.35 | 6.36 | 6.18 | 6.32 | 00:00:00 | | 2004-04-05 | 758,900 | 6.30 | 6.31 | 6.15 | 6.19 | 00:00:00 | | 2004-04-06 | 647,000 | 6.24 | 6.27 | 6.17 | 6.22 | 00:00:00 | | 2004-04-07 | 807,800 | 6.24 | 6.26 | 6.16 | 6.25 | 00:00:00 | | 2004-04-08 | 1,078,100 | 6.22 | 6.30 | 6.18 | 6.24 | 00:00:00 | | 2004-04-12 | 511,000 | 6.22 | 6.24 | 6.12 | 6.19 | 00:00:00 | | 2004-04-13 | 1,521,400 | 6.12 | 6.12 | 5.92 | 5.95 | 00:00:00 | | 2004-04-14 | 1,952,400 | 5.75 | 5.92 | 5.65 | 5.88 | 00:00:00 | | 2004-04-15 | 1,082,700 | 5.85 | 5.93 | 5.66 | 5.85 | 00:00:00 | | 2004-04-16 | 757,800 | 5.90 | 5.95 | 5.85 | 5.88 | 00:00:00 | | 2004-04-19 | 660,300 | 5.86 | 6.00 | 5.86 | 5.89 | 00:00:00 | | 2004-04-20 | 1,016,000 | 5.81 | 5.86 | 5.73 | 5.75 | 00:00:00 | | 2004-04-21 | 1,219,100 | 5.56 | 5.60 | 5.47 | 5.53 | 00:00:00 | | 2004-04-22 | 621,500 | 5.50 | 5.55 | 5.47 | 5.49 | 00:00:00 | | 2004-04-23 | 516,600 | 5.54 | 5.55 | 5.49 | 5.53 | 00:00:00 | | 2004-04-26 | 558,900 | 5.56 | 5.64 | 5.56 | 5.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
