|
 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 | | 2000-01-03 | 94,100 | 4.19 | 4.25 | 3.88 | 3.88 | 00:00:00 | | 2000-01-04 | 74,500 | 3.88 | 3.88 | 3.81 | 3.81 | 00:00:00 | | 2000-01-05 | 54,500 | 3.88 | 3.88 | 3.75 | 3.75 | 00:00:00 | | 2000-01-06 | 23,800 | 3.81 | 3.81 | 3.75 | 3.75 | 00:00:00 | | 2000-01-07 | 64,500 | 3.75 | 3.81 | 3.69 | 3.69 | 00:00:00 | | 2000-01-10 | 58,600 | 3.69 | 3.75 | 3.63 | 3.63 | 00:00:00 | | 2000-01-11 | 36,300 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2000-01-12 | 24,700 | 3.63 | 3.63 | 3.56 | 3.56 | 00:00:00 | | 2000-01-13 | 43,300 | 3.56 | 3.75 | 3.56 | 3.63 | 00:00:00 | | 2000-01-14 | 15,200 | 3.56 | 3.63 | 3.56 | 3.56 | 00:00:00 | | 2000-01-18 | 72,500 | 3.63 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2000-01-19 | 188,700 | 3.50 | 3.63 | 3.44 | 3.44 | 00:00:00 | | 2000-01-20 | 43,000 | 3.44 | 3.56 | 3.44 | 3.56 | 00:00:00 | | 2000-01-21 | 18,300 | 3.56 | 3.63 | 3.50 | 3.63 | 00:00:00 | | 2000-01-24 | 30,900 | 3.63 | 3.63 | 3.50 | 3.63 | 00:00:00 | | 2000-01-25 | 28,100 | 3.50 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2000-01-26 | 33,100 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-01-27 | 31,600 | 3.44 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-01-28 | 21,700 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-01-31 | 150,200 | 3.44 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-02-01 | 15,300 | 3.38 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2000-02-02 | 13,100 | 3.50 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-02-03 | 50,900 | 3.44 | 3.63 | 3.44 | 3.56 | 00:00:00 | | 2000-02-04 | 50,600 | 3.63 | 3.75 | 3.63 | 3.75 | 00:00:00 | | 2000-02-07 | 71,900 | 3.75 | 3.81 | 3.63 | 3.63 | 00:00:00 | | 2000-02-08 | 53,100 | 3.63 | 3.75 | 3.63 | 3.63 | 00:00:00 | | 2000-02-09 | 18,700 | 3.75 | 3.75 | 3.69 | 3.69 | 00:00:00 | | 2000-02-10 | 19,500 | 3.75 | 3.75 | 3.63 | 3.69 | 00:00:00 | | 2000-02-11 | 83,300 | 3.63 | 3.81 | 3.63 | 3.81 | 00:00:00 | | 2000-02-14 | 20,500 | 3.75 | 3.88 | 3.75 | 3.75 | 00:00:00 | | 2000-02-15 | 22,200 | 3.75 | 3.81 | 3.69 | 3.75 | 00:00:00 | | 2000-02-16 | 8,000 | 3.69 | 3.75 | 3.69 | 3.69 | 00:00:00 | | 2000-02-17 | 14,500 | 3.69 | 3.75 | 3.63 | 3.63 | 00:00:00 | | 2000-02-18 | 8,600 | 3.75 | 3.81 | 3.63 | 3.81 | 00:00:00 | | 2000-02-22 | 20,800 | 3.81 | 3.81 | 3.63 | 3.75 | 00:00:00 | | 2000-02-23 | 13,600 | 3.69 | 3.69 | 3.63 | 3.63 | 00:00:00 | | 2000-02-24 | 27,200 | 3.63 | 3.69 | 3.56 | 3.56 | 00:00:00 | | 2000-02-25 | 21,300 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-02-28 | 33,600 | 3.50 | 3.63 | 3.50 | 3.56 | 00:00:00 | | 2000-02-29 | 8,600 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-01 | 25,500 | 3.50 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2000-03-02 | 15,300 | 3.56 | 3.56 | 3.44 | 3.44 | 00:00:00 | | 2000-03-03 | 12,500 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-03-06 | 10,000 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2000-03-07 | 39,200 | 3.44 | 3.69 | 3.44 | 3.63 | 00:00:00 | | 2000-03-08 | 43,800 | 3.63 | 3.69 | 3.50 | 3.50 | 00:00:00 | | 2000-03-09 | 25,300 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-10 | 13,300 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-13 | 35,200 | 3.63 | 3.69 | 3.44 | 3.69 | 00:00:00 | | 2000-03-14 | 9,200 | 3.63 | 3.69 | 3.63 | 3.69 | 00:00:00 | | 2000-03-15 | 9,100 | 3.63 | 3.69 | 3.63 | 3.63 | 00:00:00 | | 2000-03-16 | 34,800 | 3.63 | 3.63 | 3.50 | 3.50 | 00:00:00 | | 2000-03-17 | 21,600 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-03-20 | 15,900 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-03-21 | 14,400 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-22 | 75,800 | 3.44 | 3.63 | 3.44 | 3.56 | 00:00:00 | | 2000-03-23 | 13,600 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-24 | 10,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2000-03-27 | 19,200 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-28 | 50,800 | 3.50 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2000-03-29 | 12,700 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-30 | 12,500 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-03-31 | 53,900 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-04-03 | 15,500 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-04-04 | 42,500 | 3.44 | 3.56 | 3.44 | 3.50 | 00:00:00 | | 2000-04-05 | 37,500 | 3.50 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-04-06 | 35,900 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-04-07 | 15,200 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-04-10 | 81,600 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-04-11 | 50,000 | 3.50 | 3.56 | 3.44 | 3.56 | 00:00:00 | | 2000-04-12 | 15,900 | 3.50 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-04-13 | 48,300 | 3.44 | 3.63 | 3.38 | 3.38 | 00:00:00 | | 2000-04-14 | 39,800 | 3.44 | 3.56 | 3.44 | 3.50 | 00:00:00 | | 2000-04-17 | 110,900 | 3.44 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-04-18 | 13,700 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-04-19 | 22,200 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-04-20 | 41,400 | 3.38 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-04-24 | 37,200 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-04-25 | 33,300 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-04-26 | 19,700 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-04-27 | 10,200 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-04-28 | 34,100 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-05-01 | 64,700 | 3.38 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-05-02 | 68,800 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-05-03 | 34,800 | 3.56 | 3.56 | 3.44 | 3.44 | 00:00:00 | | 2000-05-04 | 9,700 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-05-05 | 15,000 | 3.50 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-05-08 | 12,300 | 3.56 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2000-05-09 | 22,200 | 3.50 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-05-10 | 20,900 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-05-11 | 14,500 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-05-12 | 8,000 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-05-15 | 10,900 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-05-16 | 23,100 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2000-05-17 | 35,600 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-05-18 | 8,600 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2000-05-19 | 11,700 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-05-22 | 27,300 | 3.44 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-05-23 | 15,300 | 3.44 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2000-05-24 | 24,100 | 3.38 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2000-05-25 | 58,100 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-05-26 | 43,800 | 3.44 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2000-05-30 | 40,800 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-05-31 | 18,000 | 3.44 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-06-01 | 14,700 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-06-02 | 59,400 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-06-05 | 74,800 | 3.50 | 3.63 | 3.44 | 3.50 | 00:00:00 | | 2000-06-06 | 28,100 | 3.50 | 3.56 | 3.44 | 3.56 | 00:00:00 | | 2000-06-07 | 23,400 | 3.50 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-06-08 | 15,300 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-06-09 | 20,500 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-06-12 | 30,800 | 3.38 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-06-13 | 91,900 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2000-06-14 | 109,200 | 3.44 | 3.56 | 3.38 | 3.50 | 00:00:00 | | 2000-06-15 | 34,500 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-06-16 | 17,500 | 3.44 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2000-06-19 | 37,700 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2000-06-20 | 62,800 | 3.50 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2000-06-21 | 68,800 | 3.44 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2000-06-22 | 53,400 | 3.44 | 3.50 | 3.38 | 3.44 | 00:00:00 | | 2000-06-23 | 10,500 | 3.44 | 3.44 | 3.38 | 3.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
