Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$10.05
*  
0.02
0.2%
Get CH Alerts
*Delayed - data as of Jul. 11, 2014 10:54 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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:54  10.04  10.10  9.97  10.05 24,455
07/10/2014 10 10.03 9.92 10.03 80,571
07/09/2014 10.05 10.09 10.03 10.03 28,389
07/08/2014 10.05 10.1499 10 10.14 19,791
07/07/2014 10.12 10.21 10.07 10.07 32,141
07/03/2014 10.15 10.15 10.07 10.0947 15,815
07/02/2014 10.17 10.23 10.15 10.15 16,801
07/01/2014 10.22 10.22 10.1 10.22 40,310
06/30/2014 10.29 10.29 10.01 10.12 48,558
06/27/2014 10.08 10.11 9.99 10.11 18,057
06/26/2014 10.1 10.1 10 10.07 49,796
06/25/2014 10.14 10.2799 10.05 10.1 36,271
06/24/2014 10.18 10.2652 10.1163 10.13 25,408
06/23/2014 10.32 10.32 10.135 10.25 27,705
06/20/2014 10.15 10.31 10.0705 10.31 38,347
06/19/2014 10.17 10.242 10.01 10.01 60,349
06/18/2014 10.33 10.37 10.25 10.351 51,715
06/17/2014 10.27 10.35 10.26 10.31 46,334
06/16/2014 10.45 10.51 10.1766 10.31 113,745
06/13/2014 10.71 10.74 10.49 10.51 28,552
06/12/2014 10.44 10.74 10.34 10.74 55,794
06/11/2014 10.28 10.4 10.28 10.4 33,589
06/10/2014 10.37 10.435 10.26 10.26 66,875
06/09/2014 10.42 10.48 10.39 10.39 17,837
06/06/2014 10.37 10.43 10.31 10.42 35,453
06/05/2014 10.49 10.49 10.34 10.34 27,076
06/04/2014 10.39 10.44 10.3 10.44 30,508
06/03/2014 10.42 10.42 10.3 10.35 24,301
06/02/2014 10.4 10.43 10.35 10.43 24,405
05/30/2014 10.4 10.46 10.35 10.35 26,012
05/29/2014 10.52 10.55 10.33 10.33 55,904
05/28/2014 10.55 10.61 10.46 10.55 27,640
05/27/2014 10.74 10.74 10.565 10.57 20,887
05/23/2014 10.54 10.74 10.5301 10.74 21,378
05/22/2014 10.38 10.55 10.38 10.55 17,547
05/21/2014 10.44 10.48 10.38 10.38 24,380
05/20/2014 10.48 10.48 10.36 10.45 38,709
05/19/2014 10.48 10.48 10.34 10.46 36,806
05/16/2014 10.51 10.5899 10.38 10.43 26,514
05/15/2014 10.47 10.55 10.39 10.39 34,104
05/14/2014 10.48 10.56 10.4 10.55 19,785
05/13/2014 10.6 10.6752 10.44 10.44 19,244
05/12/2014 10.39 10.55 10.39 10.53 22,621
05/09/2014 10.4 10.48 10.3 10.39 41,367
05/08/2014 10.4 10.4552 10.3 10.34 68,189
05/07/2014 10.65 10.7112 10.43 10.5 45,006
05/06/2014 10.66 10.66 10.5 10.63 28,777
05/05/2014 10.75 10.8199 10.62 10.62 28,002
05/02/2014 10.65 10.819 10.65 10.8 29,876
05/01/2014 10.62 10.632 10.54 10.63 20,851
04/30/2014 10.76 10.82 10.55 10.66 47,403
04/29/2014 10.95 10.95 10.81 10.82 32,581
04/28/2014 10.82 10.91 10.73 10.7301 29,986
04/25/2014 10.76 10.99 10.7 10.91 23,706
04/24/2014 10.9 10.95 10.67 10.7 83,662
04/23/2014 11.11 11.11 10.94 10.94 39,990
04/22/2014 11.27 11.27 11.05 11.05 30,191
04/21/2014 11.34 11.34 11.271 11.3102 13,436
04/17/2014 11.3 11.3899 11.3 11.37 11,499
04/16/2014 11.53 11.53 11.3 11.32 31,215
04/15/2014 11.5 11.5 11.41 11.45 18,021
04/14/2014 11.52 11.5499 11.45 11.45 10,405
04/11/2014 11.5 11.6435 11.5 11.54 13,610
04/10/2014 11.56 11.63 11.5 11.54 20,672
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?