Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$8.78
*  
0.12
1.35%
Get CH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading CH now
Exchange: AMEX

Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.94  9.07  8.75  8.78 52,469
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
08/22/2014 9.28 9.3 9.11 9.13 68,962
08/21/2014 9.3 9.41 9.26 9.28 89,369
08/20/2014 9.45 9.46 9.3 9.34 66,087
08/19/2014 9.57 9.57 9.45 9.46 42,095
08/18/2014 9.6 9.6399 9.5821 9.6 9,469
08/15/2014 9.6 9.66 9.5 9.64 20,131
08/14/2014 9.59 9.7399 9.59 9.64 19,419
08/13/2014 9.61 9.679 9.58 9.658 10,988
08/12/2014 9.55 9.6599 9.55 9.6302 10,566
08/11/2014 9.5 9.6798 9.5 9.62 19,769
08/08/2014 9.47 9.54 9.41 9.52 41,704
08/07/2014 9.68 9.68 9.5 9.53 21,160
08/06/2014 9.58 9.75 9.52 9.62 26,616
08/05/2014 9.93 9.93 9.63 9.63 45,406
08/04/2014 9.81 9.96 9.69 9.96 73,907
08/01/2014 9.91 9.94 9.723 9.88 47,941
07/31/2014 9.91 9.96 9.84 9.96 50,143
07/30/2014 10.03 10.03 9.91 9.91 41,038
07/29/2014 10 10.11 9.98 10.11 29,309
07/28/2014 10.05 10.13 10.02 10.03 20,664
07/25/2014 10 10.07 9.98 10.07 27,705
07/24/2014 10 10.02 9.99 9.992 28,212
07/23/2014 10.04 10.07 10 10 20,077
07/22/2014 10.12 10.16 10.01 10.01 19,818
07/21/2014 10.05 10.2 10.03 10.16 22,232
07/18/2014 10.13 10.13 10.075 10.08 14,884
07/17/2014 10.12 10.1999 10.07 10.19 27,831
07/16/2014 10.08 10.27 10.05 10.27 50,022
07/15/2014 9.97 10.1301 9.97 10.1 38,661
07/14/2014 10.11 10.15 10 10 26,914
07/11/2014 10 10.1 9.97 10.049 35,885
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
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?