Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$6.35
*  
0.01
0.16%
Get CH Alerts
*Delayed - data as of Aug. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
16:00  6.34  6.4299  6.32  6.35 22,328
08/03/2015 6.34 6.439 6.34 6.34 29,849
07/31/2015 6.33 6.4682 6.31 6.41 8,204
07/30/2015 6.3 6.31 6.27 6.28 15,552
07/29/2015 6.31 6.3899 6.3 6.34 22,250
07/28/2015 6.41 6.41 6.3 6.33 11,011
07/27/2015 6.3 6.5 6.25 6.34 41,474
07/24/2015 6.56 6.68 6.54 6.55 6,947
07/23/2015 6.64 6.689 6.53 6.59 16,602
07/22/2015 6.66 6.6932 6.63 6.64 57,172
07/21/2015 6.67 6.73 6.65 6.73 4,797
07/20/2015 6.72 6.72 6.65 6.69 23,364
07/17/2015 6.76 6.78 6.75 6.77 35,849
07/16/2015 6.84 6.85 6.79 6.79 34,815
07/15/2015 6.86 6.88 6.8 6.84 20,066
07/14/2015 6.82 6.92 6.74 6.92 27,783
07/13/2015 6.78 6.86 6.72 6.86 39,164
07/10/2015 6.7 6.9 6.595 6.78 32,720
07/09/2015 6.89 6.89 6.57 6.7 22,005
07/08/2015 6.65 6.819 6.6 6.68 25,302
07/07/2015 6.85 6.89 6.61 6.85 251,473
07/06/2015 6.82 6.9 6.79 6.84 12,743
07/02/2015 6.93 6.97 6.84 6.92 27,458
07/01/2015 7.05 7.16 6.82 6.88 34,685
06/30/2015 7.03 7.13 6.98 7.12 51,600
06/29/2015 6.99 7.0275 6.88 6.96 49,637
06/26/2015 7 7.139 6.99 7.04 36,717
06/25/2015 7.16 7.16 7.0001 7.05 30,561
06/24/2015 7.11 7.19 7.1 7.19 23,582
06/23/2015 7.1 7.21 7.08 7.21 34,404
06/22/2015 7.13 7.145 7.05 7.1 27,488
06/19/2015 7.08 7.11 7.03 7.03 23,103
06/18/2015 7.02 7.11 7 7.0799 29,351
06/17/2015 7.21 7.2401 7.17 7.23 15,094
06/16/2015 7.19 7.25 7.17 7.24 39,129
06/15/2015 7.23 7.23 7.17 7.21 18,242
06/12/2015 7.25 7.3 7.24 7.29 22,275
06/11/2015 7.29 7.29 7.2101 7.27 9,478
06/10/2015 7.29 7.35 7.24 7.32 9,537
06/09/2015 7.26 7.27 7.21 7.27 38,198
06/08/2015 7.31 7.31 7.25 7.274 28,261
06/05/2015 7.34 7.3405 7.27 7.27 37,827
06/04/2015 7.41 7.41 7.35 7.36 28,683
06/03/2015 7.45 7.45 7.41 7.41 21,120
06/02/2015 7.49 7.5 7.47 7.47 21,108
06/01/2015 7.51 7.52 7.45 7.47 23,861
05/29/2015 7.54 7.56 7.52 7.55 6,050
05/28/2015 7.51 7.6699 7.51 7.58 6,179
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
*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?