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. The Aberdeen Chile Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Chile Fd Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 8.30 8.30 8.29 8.29 1,091
2017-11-21 8.27 8.27 8.27 8.27 400
2017-11-20 8.21 8.27 8.21 8.27 1,296
2017-11-17 8.52 8.61 8.51 8.59 2,960
2017-11-16 8.53 8.54 8.50 8.50 5,722
2017-11-15 8.39 8.39 8.39 8.39 100
2017-11-14 8.59 8.59 8.59 8.59 100
2017-11-13 8.61 8.61 8.61 8.61 500
2017-11-10 8.71 8.71 8.66 8.66 1,337
2017-11-09 8.77 8.79 8.77 8.79 1,000
2017-11-08 8.84 8.84 8.83 8.83 600
2017-11-07 8.80 8.80 8.80 8.80 2,300
2017-11-06 8.88 8.94 8.88 8.94 800
2017-11-01 8.93 8.95 8.93 8.95 300
2017-10-30 8.88 8.90 8.88 8.89 2,400
2017-10-27 8.84 8.85 8.84 8.85 7,500
2017-10-26 8.89 8.89 8.89 8.89 500
2017-10-25 8.86 8.86 8.86 8.86 500
2017-10-20 8.95 8.95 8.95 8.95 500
2017-10-19 8.97 8.97 8.95 8.96 1,854
2017-10-18 9.07 9.11 9.07 9.11 604
2017-10-16 9.08 9.09 9.03 9.08 1,950
2017-10-13 9.01 9.01 9.01 9.01 400
2017-10-12 9.00 9.02 9.00 9.01 2,925
2017-10-11 8.99 9.02 8.99 9.02 800
2017-10-10 9.01 9.01 9.01 9.01 100
2017-10-09 9.01 9.01 8.98 8.98 402
2017-10-06 8.95 9.01 8.95 8.97 4,419
2017-10-05 8.82 9.00 8.82 8.90 9,989
2017-10-04 8.54 8.58 8.52 8.58 1,315

» More Aberdeen Chile Fd Stock Price History

To see other companies like Aberdeen Chile Fd (CH), view our stock market today for news, and other data.