CEF: Historical Prices for CENTRAL FD CDA CL A

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.65	14.84	14.43	14.63	2,021,300	14.63
20-Nov-09	14.32	14.49	14.22	14.42	1,338,000	14.42
19-Nov-09	14.15	14.51	14.04	14.37	1,933,300	14.37
18-Nov-09	14.29	14.30	14.11	14.20	1,420,600	14.20
17-Nov-09	13.97	14.21	13.91	14.19	1,641,100	14.19
16-Nov-09	14.09	14.25	13.94	14.08	2,114,300	14.08
13-Nov-09	13.70	14.08	13.59	13.88	1,281,200	13.88
12-Nov-09	13.95	13.95	13.60	13.65	1,909,500	13.65
11-Nov-09	13.90	14.14	13.73	13.95	2,333,000	13.95
10-Nov-09	13.57	13.86	13.51	13.80	7,784,100	13.80
9-Nov-09	14.38	14.38	14.11	14.15	1,670,200	14.15
6-Nov-09	14.01	14.17	13.94	14.03	817,900	14.03
5-Nov-09	14.06	14.08	13.94	13.96	619,500	13.96
4-Nov-09	14.18	14.35	14.01	14.01	2,482,000	14.01
3-Nov-09	13.21	14.08	13.21	14.02	2,300,100	14.02
2-Nov-09	13.40	13.52	13.31	13.31	811,300	13.31
30-Oct-09	13.26	13.34	13.05	13.27	911,900	13.27
29-Oct-09	13.15	13.45	13.15	13.39	1,330,700	13.39
28-Oct-09	13.20	13.27	13.09	13.13	1,071,100	13.13
28-Oct-09	$ 0.01 Dividend
27-Oct-09	13.25	13.48	13.24	13.38	1,049,200	13.37
26-Oct-09	13.78	13.90	13.30	13.37	1,252,200	13.36
23-Oct-09	13.90	13.98	13.82	13.85	1,347,000	13.84
22-Oct-09	13.71	13.87	13.68	13.86	712,900	13.85
21-Oct-09	13.58	13.96	13.58	13.87	962,400	13.86
20-Oct-09	13.86	13.97	13.58	13.65	853,100	13.64
19-Oct-09	13.63	13.94	13.56	13.93	601,800	13.92
16-Oct-09	13.40	13.71	13.40	13.69	860,400	13.68
15-Oct-09	13.83	13.85	13.48	13.51	1,279,900	13.50
14-Oct-09	13.98	14.05	13.90	13.93	734,100	13.92
13-Oct-09	13.85	14.01	13.76	13.91	1,177,800	13.90
12-Oct-09	13.78	13.88	13.69	13.78	747,600	13.77
9-Oct-09	13.71	13.71	13.37	13.65	916,000	13.64
8-Oct-09	13.70	13.87	13.58	13.64	1,556,400	13.63
7-Oct-09	13.60	13.70	13.50	13.57	984,500	13.56
6-Oct-09	13.27	13.68	13.27	13.62	1,695,300	13.61
5-Oct-09	12.75	13.09	12.67	12.98	939,100	12.97
2-Oct-09	12.76	12.99	12.59	12.66	1,435,000	12.65
1-Oct-09	13.13	13.22	12.83	12.96	651,100	12.95
30-Sep-09	13.14	13.25	13.00	13.25	798,500	13.24
29-Sep-09	13.00	13.06	12.91	12.96	589,800	12.95
28-Sep-09	12.70	13.06	12.59	12.99	1,657,700	12.98
25-Sep-09	12.66	12.71	12.43	12.68	769,400	12.67
24-Sep-09	13.06	13.10	12.56	12.68	1,155,300	12.67
23-Sep-09	13.25	13.25	12.98	13.00	787,700	12.99
22-Sep-09	13.10	13.31	13.10	13.31	578,200	13.30
21-Sep-09	12.95	13.01	12.75	12.99	1,043,300	12.98
18-Sep-09	13.30	13.37	13.01	13.20	739,500	13.19
17-Sep-09	13.48	13.56	13.18	13.29	912,400	13.28
16-Sep-09	13.51	13.53	13.40	13.46	1,017,200	13.45
15-Sep-09	13.10	13.38	12.94	13.36	730,600	13.35
14-Sep-09	13.05	13.37	13.02	13.10	814,700	13.09
11-Sep-09	13.23	13.41	13.05	13.20	1,782,400	13.19
10-Sep-09	12.98	13.19	12.92	13.17	718,300	13.16
9-Sep-09	13.06	13.15	12.85	13.04	1,017,400	13.03
8-Sep-09	13.23	13.24	13.00	13.07	1,227,000	13.06
4-Sep-09	12.76	12.94	12.68	12.93	942,100	12.92
3-Sep-09	12.75	13.09	12.65	12.80	2,202,600	12.79
2-Sep-09	12.23	12.74	12.23	12.68	1,714,500	12.67
1-Sep-09	12.17	12.28	12.05	12.23	680,500	12.22
31-Aug-09	11.99	12.21	11.99	12.19	520,000	12.18
28-Aug-09	12.22	12.29	12.13	12.19	724,100	12.18
27-Aug-09	12.05	12.15	12.00	12.11	437,700	12.10
26-Aug-09	12.09	12.12	11.98	12.11	413,900	12.10
25-Aug-09	12.10	12.15	11.97	12.02	696,300	12.01
24-Aug-09	12.11	12.20	11.95	11.95	691,200	11.94
21-Aug-09	12.10	12.18	12.06	12.15	775,100	12.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions