Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$7.62
*  
0.10
1.3%
Get CH Alerts
*Delayed - data as of Mar. 6, 2015 12:15 ET  -  Find a broker to begin trading CH now
Exchange: AMEX

Community Rating:
View:    CH Real Time
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:15  7.74  7.884  7.60  7.62 21,099
03/05/2015 7.93 7.93 7.63 7.72 29,231
03/04/2015 7.77 7.77 7.65 7.66 22,464
03/03/2015 7.75 7.75 7.65 7.7 18,849
03/02/2015 7.72 7.7499 7.65 7.65 25,008
02/27/2015 7.79 7.79 7.69 7.75 40,167
02/26/2015 7.73 7.75 7.701 7.74 43,100
02/25/2015 7.83 7.83 7.72 7.79 43,345
02/24/2015 7.71 7.83 7.7 7.79 29,734
02/23/2015 7.8 7.8 7.7 7.71 36,840
02/20/2015 7.7 7.87 7.6801 7.77 24,840
02/19/2015 7.64 7.73 7.64 7.682 14,276
02/18/2015 7.73 7.7594 7.58 7.69 28,690
02/17/2015 7.9 7.9 7.65 7.718 28,737
02/13/2015 7.7 7.8 7.68 7.745 23,070
02/12/2015 7.42 7.75 7.4101 7.66 98,023
02/11/2015 7.39 7.44 7.31 7.36 22,331
02/10/2015 7.43 7.45 7.33 7.44 17,729
02/09/2015 7.34 7.45 7.34 7.394 16,804
02/06/2015 7.46 7.479 7.35 7.37 26,902
02/05/2015 7.43 7.47 7.39 7.41 28,246
02/04/2015 7.44 7.47 7.3801 7.3801 8,964
02/03/2015 7.36 7.47 7.29 7.45 26,902
02/02/2015 7.24 7.36 7.24 7.36 28,263
01/30/2015 7.23 7.24 7.19 7.22 34,808
01/29/2015 7.35 7.3999 7.3 7.3 18,696
01/28/2015 7.36 7.4478 7.36 7.37 30,314
01/27/2015 7.31 7.38 7.3 7.35 14,302
01/26/2015 7.45 7.45 7.35 7.35 14,641
01/23/2015 7.42 7.4499 7.35 7.35 18,202
01/22/2015 7.32 7.48 7.3 7.48 27,867
01/21/2015 7.16 7.29 7.16 7.2323 31,014
01/20/2015 7.21 7.21 7.17 7.17 19,570
01/16/2015 7.24 7.26 7.2027 7.21 10,846
01/15/2015 7.25 7.25 7.21 7.23 32,033
01/14/2015 7.31 7.31 7.2 7.24 42,256
01/13/2015 7.38 7.43 7.32 7.35 41,768
01/12/2015 7.3 7.37 7.25 7.35 30,516
01/09/2015 7.31 7.31 7.24 7.3 20,458
01/08/2015 7.39 7.39 7.27 7.3 20,097
01/07/2015 7.28 7.35 7.27 7.324 21,419
01/06/2015 7.24 7.3065 7.2 7.24 22,042
01/05/2015 7.35 7.35 7.23 7.23 17,876
01/02/2015 7.4 7.42 7.3799 7.38 12,035
12/31/2014 7.48 7.48 7.4 7.44 49,831
12/30/2014 7.38 7.46 7.36 7.435 69,284
12/29/2014 7.4 7.51 7.29 7.4611 135,247
12/26/2014 7.54 7.62 7.49 7.62 58,612
12/24/2014 7.55 7.5899 7.5 7.54 25,083
12/23/2014 7.54 7.5775 7.52 7.5501 38,002
12/22/2014 7.62 7.62 7.5 7.51 69,542
12/19/2014 7.61 7.61 7.52 7.6 27,280
12/18/2014 7.64 7.69 7.54 7.6 25,785
12/17/2014 7.45 7.5799 7.32 7.49 81,449
12/16/2014 7.49 7.49 7.32 7.32 68,088
12/15/2014 7.75 7.75 7.4716 7.4732 38,652
12/12/2014 7.78 7.81 7.63 7.63 40,368
12/11/2014 7.77 7.8 7.7101 7.74 37,703
12/10/2014 7.81 7.86 7.75 7.79 62,567
12/09/2014 7.91 7.92 7.8 7.85 78,451
12/08/2014 7.99 7.99 7.9 7.92 69,834
12/05/2014 7.91 7.99 7.91 7.93 38,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?