ABERDEEN CHILE FD Historical Stock Price

Below is the stock price history for Aberdeen Chile Fd CH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aberdeen Chile Fd stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aberdeen Chile Fd Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	14.27	14.39	13.98	13.98	26,059
2012-05-21	14.13	14.34	14.11	14.26	42,251
2012-05-18	14.74	14.74	14.02	14.17	6,899
2012-05-17	14.81	14.81	14.58	14.59	1,314
2012-05-16	15.08	15.31	14.87	14.88	3,170
2012-05-15	15.66	15.67	15.17	15.17	5,881
2012-05-14	16.09	16.09	15.81	15.81	703
2012-05-11	16.14	16.31	15.90	16.25	9,588
2012-05-10	16.43	16.43	16.15	16.17	5,618
2012-05-09	16.32	16.38	16.25	16.35	21,979
2012-05-08	16.85	16.85	16.57	16.57	18,175
2012-05-07	16.86	16.89	16.83	16.89	2,348
2012-05-03	17.24	17.24	17.06	17.06	1,200
2012-05-02	17.18	17.18	17.18	17.18	200
2012-05-01	17.24	17.35	17.24	17.35	101
2012-04-30	17.18	17.18	17.18	17.18	100
2012-04-27	17.19	17.30	17.19	17.25	500
2012-04-26	17.06	17.28	17.02	17.28	748
2012-04-25	16.94	17.01	16.94	17.01	238
2012-04-24	17.07	17.07	16.90	16.96	1,814
2012-04-23	16.89	16.98	16.75	16.98	411
2012-04-20	17.20	17.22	17.15	17.20	2,630
2012-04-19	17.44	17.48	17.20	17.20	1,660
2012-04-18	17.51	17.58	17.33	17.34	507
2012-04-17	17.86	17.92	17.73	17.73	1,049
2012-04-16	17.82	17.94	17.73	17.74	3,081
2012-04-13	17.98	17.98	17.83	17.83	3,407
2012-04-12	18.015	18.02	17.97	17.99	2,200
2012-04-11	17.99	17.99	17.72	17.72	868
2012-04-10	18.15	18.15	17.75	17.78	2,145

» More Aberdeen Chile Fd Stock Price History