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
2018-04-27 9.15 9.15 9.15 9.15 98
2018-04-26 9.16 9.18 9.16 9.18 1,527
2018-04-25 9.12 9.15 9.10 9.15 2,876
2018-04-24 9.22 9.22 9.15 9.15 300
2018-04-23 9.19 9.21 9.19 9.21 105
2018-04-20 9.14 9.15 9.14 9.14 100
2018-04-19 9.23 9.23 9.23 9.23 200
2018-04-18 9.24 9.24 9.24 9.24 1
2018-04-17 9.37 9.37 9.37 9.37 300
2018-04-11 9.18 9.18 9.18 9.18 100
2018-04-10 9.01 9.15 9.01 9.15 500
2018-04-03 8.97 8.99 8.97 8.99 600
2018-03-29 8.92 8.94 8.92 8.94 200
2018-03-27 8.83 8.85 8.83 8.85 286
2018-03-26 8.85 8.90 8.85 8.90 200
2018-03-23 8.84 8.84 8.80 8.80 2,200
2018-03-19 8.92 8.92 8.92 8.92 900
2018-03-16 9.03 9.07 9.03 9.07 330
2018-03-15 9.10 9.10 9.10 9.10 300
2018-03-14 9.12 9.13 9.07 9.07 976
2018-03-13 9.18 9.18 9.18 9.18 127
2018-03-08 9.07 9.07 9.07 9.07 520
2018-03-06 9.11 9.11 9.11 9.11 393
2018-03-05 9.05 9.05 9.05 9.05 100
2018-03-02 9.03 9.03 9.03 9.03 500
2018-02-28 9.15 9.16 9.15 9.16 700
2018-02-26 9.36 9.36 9.36 9.36 100
2018-02-23 9.42 9.42 9.42 9.42 10
2018-02-20 9.20 9.20 9.20 9.20 900
2018-02-15 9.26 9.29 9.26 9.29 3,243

» 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.