Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$8.11
*  
0.1399
1.7%
Get CH Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CH now
Exchange: AMEX

Community Rating:
View:    CH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.15  8.21  8.10  8.11 23,144
11/25/2014 8.19 8.25 8.01 8.2499 35,113
11/24/2014 8.21 8.2372 8.19 8.19 10,406
11/21/2014 8.15 8.24 8.1485 8.24 33,956
11/20/2014 8.05 8.12 8.05 8.1045 15,475
11/19/2014 8.11 8.1222 8.08 8.08 28,561
11/18/2014 8 8.079 7.99 8.053 32,436
11/17/2014 8 8.07 8 8.01 33,916
11/14/2014 7.99 8.03 7.96 8 26,473
11/13/2014 8.03 8.05 7.97 8 68,430
11/12/2014 7.95 8.079 7.95 8.03 37,918
11/11/2014 8.07 8.07 8 8.0016 16,052
11/10/2014 8.1 8.13 8 8.12 36,865
11/07/2014 8.02 8.1399 8.02 8.09 45,734
11/06/2014 8.05 8.08 8.04 8.05 28,705
11/05/2014 7.94 8.05 7.94 8.05 47,917
11/04/2014 8.19 8.22 7.91 7.94 140,435
11/03/2014 8.18 8.28 8.18 8.22 74,008
10/31/2014 8.32 8.3686 8.2323 8.26 49,729
10/30/2014 8.24 8.3699 8 8.28 29,205
10/29/2014 8.33 8.3728 8.28 8.29 14,246
10/28/2014 8.21 8.38 8.21 8.32 20,973
10/27/2014 8.38 8.38 8.2 8.25 24,321
10/24/2014 8.39 8.39 8.34 8.34 8,826
10/23/2014 8.42 8.44 8.3 8.34 29,531
10/22/2014 8.29 8.41 8.25 8.2801 7,513
10/21/2014 8.13 8.3399 8.13 8.3399 33,805
10/20/2014 8.09 8.1573 8.0548 8.13 24,463
10/17/2014 8.2 8.29 8.13 8.13 32,380
10/16/2014 8.13 8.189 8.07 8.13 30,941
10/15/2014 8.25 8.2601 8.1314 8.22 58,439
10/14/2014 8.37 8.42 8.21 8.23 36,619
10/13/2014 8.38 8.43 8.31 8.407 67,796
10/10/2014 8.42 8.43 8.25 8.2632 81,369
10/09/2014 8.48 8.51 8.42 8.42 35,191
10/08/2014 8.49 8.5643 8.43 8.51 32,499
10/07/2014 8.5 8.5415 8.45 8.45 53,211
10/06/2014 8.51 8.6 8.49 8.5416 28,024
10/03/2014 8.4 8.5112 8.36 8.49 41,554
10/02/2014 8.52 8.56 8.33 8.41 51,249
10/01/2014 8.64 8.74 8.5102 8.56 73,434
09/30/2014 8.62 8.62 8.52 8.56 43,070
09/29/2014 8.56 8.56 8.41 8.54 45,790
09/26/2014 8.58 8.59 8.51 8.578 44,250
09/25/2014 8.73 8.85 8.55 8.5997 35,293
09/24/2014 8.55 8.7 8.55 8.67 19,701
09/23/2014 8.64 8.75 8.5 8.51 49,649
09/22/2014 8.84 8.9599 8.64 8.64 82,933
09/19/2014 9.07 9.07 8.75 8.78 52,469
09/18/2014 9.09 9.09 8.88 8.9 65,614
09/17/2014 9.2 9.31 9.18 9.28 147,855
09/16/2014 9.13 9.2181 9.06 9.1601 31,322
09/15/2014 9.24 9.24 9.05 9.09 43,395
09/12/2014 9.29 9.29 9.1601 9.18 31,501
09/11/2014 9.29 9.3236 9.23 9.2501 27,079
09/10/2014 9.27 9.34 9.25 9.3301 26,445
09/09/2014 9.22 9.32 9.2 9.3002 24,245
09/08/2014 9.42 9.42 9.22 9.27 60,955
09/05/2014 9.34 9.4 9.26 9.32 44,610
09/04/2014 9.33 9.44 9.3 9.31 26,582
09/03/2014 9.31 9.38 9.31 9.38 34,139
09/02/2014 9.25 9.33 9.2 9.28 37,631
08/29/2014 9.17 9.22 9.1 9.2199 52,538
08/28/2014 9.2 9.24 9.13 9.14 49,458
08/27/2014 9.35 9.35 9.22 9.24 49,586
08/26/2014 9.07 9.27 9.07 9.27 67,596
08/25/2014 9.1 9.1799 9.09 9.09 86,211
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?