Aberdeen Chile Fund, Inc. Historical Stock Prices

CH 
$6.33
*  
0.01
0.16%
Get CH Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CH now
Exchange: AMEX

Community Rating:
View:    CH Pre-Market
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  6.30  6.41  6.30  6.33 11,011
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
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
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
12/04/2014 7.96 8 7.81 7.91 62,938
12/03/2014 7.9 7.99 7.9 7.99 29,211
12/02/2014 7.95 7.99 7.89 7.91 20,697
12/01/2014 8.04 8.05 7.94 7.94 37,573
11/28/2014 8.05 8.08 8.03 8.03 31,473
11/26/2014 8.21 8.21 8.1 8.11 23,144
11/25/2014 8.19 8.25 8.01 8.2499 35,113
11/24/2014 8.21 8.2372 8.19 8.19 10,406
11/21/2014 8.15 8.24 8.1485 8.24 33,956
11/20/2014 8.05 8.12 8.05 8.1045 15,475
11/19/2014 8.11 8.1222 8.08 8.08 28,561
11/18/2014 8 8.079 7.99 8.053 32,436
11/17/2014 8 8.07 8 8.01 33,916
11/14/2014 7.99 8.03 7.96 8 26,473
11/13/2014 8.03 8.05 7.97 8 68,430
11/12/2014 7.95 8.079 7.95 8.03 37,918
11/11/2014 8.07 8.07 8 8.0016 16,052
11/10/2014 8.1 8.13 8 8.12 36,865
11/07/2014 8.02 8.1399 8.02 8.09 45,734
11/06/2014 8.05 8.08 8.04 8.05 28,705
11/05/2014 7.94 8.05 7.94 8.05 47,917
11/04/2014 8.19 8.22 7.91 7.94 140,435
11/03/2014 8.18 8.28 8.18 8.22 74,008
10/31/2014 8.32 8.3686 8.2323 8.26 49,729
10/30/2014 8.24 8.3699 8 8.28 29,205
10/29/2014 8.33 8.3728 8.28 8.29 14,246
10/28/2014 8.21 8.38 8.21 8.32 20,973
10/27/2014 8.38 8.38 8.2 8.25 24,321
10/24/2014 8.39 8.39 8.34 8.34 8,826
10/23/2014 8.42 8.44 8.3 8.34 29,531
10/22/2014 8.29 8.41 8.25 8.2801 7,513
10/21/2014 8.13 8.3399 8.13 8.3399 33,805
10/20/2014 8.09 8.1573 8.0548 8.13 24,463
10/17/2014 8.2 8.29 8.13 8.13 32,380
10/16/2014 8.13 8.189 8.07 8.13 30,941
10/15/2014 8.25 8.2601 8.1314 8.22 58,439
10/14/2014 8.37 8.42 8.21 8.23 36,619
10/13/2014 8.38 8.43 8.31 8.407 67,796
10/10/2014 8.42 8.43 8.25 8.2632 81,369
10/09/2014 8.48 8.51 8.42 8.42 35,191
10/08/2014 8.49 8.5643 8.43 8.51 32,499
10/07/2014 8.5 8.5415 8.45 8.45 53,211
10/06/2014 8.51 8.6 8.49 8.5416 28,024
10/03/2014 8.4 8.5112 8.36 8.49 41,554
10/02/2014 8.52 8.56 8.33 8.41 51,249
10/01/2014 8.64 8.74 8.5102 8.56 73,434
09/30/2014 8.62 8.62 8.52 8.56 43,070
09/29/2014 8.56 8.56 8.41 8.54 45,790
09/26/2014 8.58 8.59 8.51 8.578 44,250
09/25/2014 8.73 8.85 8.55 8.5997 35,293
09/24/2014 8.55 8.7 8.55 8.67 19,701
09/23/2014 8.64 8.75 8.5 8.51 49,649
09/22/2014 8.84 8.9599 8.64 8.64 82,933
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
*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?