Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$7.5264
*  
0.0135
0.18%
Get CH Alerts
*Delayed - data as of May 28, 2015 14:18 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 27-FEB-2015 TO 27-MAY-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.
14:18 N/A  7.58  7.51  7.5264 3,854
05/27/2015 7.55 7.57 7.52 7.5399 18,687
05/26/2015 7.64 7.64 7.55 7.56 47,045
05/22/2015 7.65 7.66 7.64 7.6499 24,559
05/21/2015 7.65 7.74 7.65 7.681 13,052
05/20/2015 7.7 7.72 7.692 7.7001 49,790
05/19/2015 7.73 7.73 7.7 7.71 42,451
05/18/2015 7.73 7.77 7.73 7.73 35,826
05/15/2015 7.72 7.8 7.7 7.77 28,740
05/14/2015 7.71 7.77 7.7 7.738 42,866
05/13/2015 7.73 7.7492 7.65 7.67 16,445
05/12/2015 7.65 7.731 7.65 7.71 28,242
05/11/2015 7.7 7.72 7.67 7.68 27,585
05/08/2015 7.67 7.75 7.65 7.71 30,633
05/07/2015 7.63 7.6699 7.62 7.6401 24,879
05/06/2015 7.63 7.659 7.6 7.61 21,985
05/05/2015 7.63 7.66 7.59 7.66 37,712
05/04/2015 7.61 7.62 7.5506 7.6 40,420
05/01/2015 7.56 7.62 7.56 7.62 24,555
04/30/2015 7.59 7.59 7.56 7.57 44,007
04/29/2015 7.63 7.6642 7.6 7.6 28,690
04/28/2015 7.77 7.797 7.69 7.71 35,269
04/27/2015 7.69 7.76 7.68 7.75 52,805
04/24/2015 7.56 7.66 7.56 7.66 26,966
04/23/2015 7.56 7.631 7.54 7.62 13,700
04/22/2015 7.55 7.59 7.5 7.59 17,400
04/21/2015 7.53 7.58 7.52 7.57 29,702
04/20/2015 7.55 7.6 7.5499 7.56 79,002
04/17/2015 7.66 7.74 7.65 7.6732 19,093
04/16/2015 7.59 7.7 7.59 7.7 13,736
04/15/2015 7.57 7.6 7.57 7.6 17,354
04/14/2015 7.54 7.6 7.54 7.57 14,086
04/13/2015 7.59 7.6 7.52 7.56 21,206
04/10/2015 7.55 7.56 7.52 7.53 22,562
04/09/2015 7.7 7.7 7.55 7.61 22,727
04/08/2015 7.61 7.68 7.59 7.66 15,217
04/07/2015 7.64 7.6599 7.61 7.65 23,588
04/06/2015 7.57 7.67 7.4901 7.62 31,652
04/02/2015 7.57 7.7 7.545 7.6 15,347
04/01/2015 7.57 7.6 7.48 7.59 33,340
03/31/2015 7.58 7.58 7.34 7.45 37,951
03/30/2015 7.5 7.5 7.37 7.47 36,811
03/27/2015 7.42 7.474 7.38 7.43 22,704
03/26/2015 7.55 7.55 7.38 7.43 15,784
03/25/2015 7.51 7.54 7.42 7.44 33,539
03/24/2015 7.42 7.49 7.42 7.48 20,911
03/23/2015 7.39 7.42 7.3401 7.42 14,615
03/20/2015 7.2 7.33 7.19 7.33 19,820
03/19/2015 7.23 7.25 7.14 7.16 31,665
03/18/2015 7.25 7.4399 7.25 7.42 24,272
03/17/2015 7.25 7.33 7.25 7.3098 14,037
03/16/2015 7.27 7.29 7.2101 7.29 26,288
03/13/2015 7.33 7.33 7.2199 7.24 33,552
03/12/2015 7.24 7.39 7.24 7.35 20,123
03/11/2015 7.3 7.38 7.23 7.24 19,388
03/10/2015 7.41 7.41 7.31 7.31 38,923
03/09/2015 7.63 7.63 7.44 7.49 37,240
03/06/2015 7.68 7.884 7.55 7.63 53,043
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
*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?