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
2018-02-20 9.20 9.20 9.20 9.20 900
2018-02-15 9.26 9.29 9.26 9.29 3,243
2018-02-14 9.04 9.13 9.04 9.13 606
2018-02-13 9.13 9.13 9.13 9.13 483
2018-02-12 9.13 9.13 9.13 9.13 100
2018-02-08 9.32 9.32 9.32 9.32 100
2018-02-07 9.27 9.31 9.27 9.30 1,111
2018-02-06 9.64 9.64 9.25 9.25 400
2018-02-02 9.49 9.49 9.49 9.49 500
2018-01-31 9.45 9.45 9.45 9.45 6
2018-01-30 9.36 9.36 9.35 9.35 1,500
2018-01-29 9.47 9.47 9.45 9.45 1,000
2018-01-26 9.52 9.52 9.52 9.52 200
2018-01-23 9.37 9.37 9.37 9.37 5,000
2018-01-22 9.48 9.48 9.48 9.48 14
2018-01-19 9.57 9.57 9.57 9.57 500
2018-01-18 9.56 9.56 9.54 9.54 200
2018-01-17 9.47 9.50 9.47 9.50 1,615
2018-01-16 9.21 9.43 9.21 9.42 4,700
2018-01-12 9.28 9.33 9.28 9.33 489
2018-01-11 9.25 9.25 9.25 9.25 300
2018-01-10 9.20 9.21 9.20 9.20 1,700
2018-01-09 9.46 9.46 9.27 9.28 3,582
2018-01-08 9.36 9.39 9.36 9.39 200
2018-01-05 9.30 9.30 9.29 9.29 1,500
2018-01-04 9.25 9.32 9.25 9.31 1,100
2018-01-03 9.21 9.21 9.19 9.19 1,671
2018-01-02 9.02 9.13 9.02 9.13 2,013
2017-12-29 8.94 8.94 8.92 8.93 900
2017-12-28 9.00 9.00 8.88 8.90 489

» 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.