Aberdeen Chile Fund (CH)

14.12 +0.13  +0.93%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Aberdeen Chile Fund Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.09 14.18 13.88 14.12 60795
May 24, 2012 14.41 14.41 13.96 13.99 84898
May 23, 2012 14.09 14.25 13.74 14.06 91164
May 22, 2012 14.34 14.46 13.90 13.98 87236
May 21, 2012 14.11 14.35 14.10 14.26 111006
May 18, 2012 14.82 14.82 14.00 14.18 91384
May 17, 2012 14.87 15.03 14.56 14.56 90355
May 16, 2012 15.06 15.32 14.83 14.87 61367
May 15, 2012 15.65 15.85 15.11 15.16 121411
May 14, 2012 16.20 16.20 15.75 15.81 53474
May 11, 2012 16.03 16.34 15.72 16.25 114448
May 10, 2012 16.48 16.69 16.15 16.19 35370
May 9, 2012 16.48 16.48 16.25 16.27 68413
May 8, 2012 16.85 16.85 16.50 16.66 63679
May 7, 2012 16.90 16.91 16.80 16.89 32259
May 4, 2012 17.00 17.20 16.92 17.00 22356
May 3, 2012 17.21 17.30 17.01 17.04 20614
May 2, 2012 17.49 17.49 17.13 17.20 16741
May 1, 2012 17.32 17.49 17.12 17.31 23158
April 30, 2012 17.32 17.32 17.14 17.25 23769
April 27, 2012 17.25 17.32 17.19 17.27 31477
April 26, 2012 17.11 17.28 17.01 17.24 35049
April 25, 2012 16.99 17.10 16.94 17.01 32247
April 24, 2012 16.87 17.07 16.85 16.85 40949
April 23, 2012 17.06 17.10 16.68 16.99 49807
April 20, 2012 17.35 17.35 17.15 17.15 59092
April 19, 2012 17.50 17.51 17.17 17.24 72980
April 18, 2012 17.80 17.80 17.31 17.51 49670
April 17, 2012 17.73 17.97 17.72 17.78 32786
April 16, 2012 17.96 18.00 17.70 17.71 72159
April 13, 2012 17.94 18.00 17.76 17.81 52443
April 12, 2012 17.85 18.04 17.85 17.95 32648
April 11, 2012 17.96 18.06 17.68 17.76 58699
April 10, 2012 18.41 18.51 17.72 17.87 71822
April 9, 2012 18.64 18.64 18.05 18.29 97717
April 5, 2012 18.82 18.87 18.75 18.80 54251
April 4, 2012 19.00 19.00 18.72 18.88 72196
April 3, 2012 19.10 19.24 19.07 19.09 36071
April 2, 2012 19.08 19.23 19.00 19.15 115574
March 30, 2012 19.00 19.43 18.76 19.23 100004
March 29, 2012 18.56 18.87 18.25 18.87 132929
March 28, 2012 17.99 18.60 17.99 18.48 112920
March 27, 2012 18.27 18.45 18.23 18.27 21641
March 23, 2012 17.99 18.13 17.54 18.07 26583
March 22, 2012 17.70 18.11 17.65 18.10 42652
March 21, 2012 18.01 18.06 17.71 17.89 48695
March 20, 2012 18.20 18.21 18.01 18.10 11722
March 19, 2012 18.02 18.26 17.90 18.23 31509
March 16, 2012 18.10 18.10 17.89 17.99 19466
March 15, 2012 17.78 18.04 17.77 17.90 21337
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CH News

$CH forms bearish "Descending Continuation Triangle" chart pattern. http://stks.co/3l2e
about 19 days ago by RecogniaEvents
$CH forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/3l2c
about 19 days ago by RecogniaEvents
@billgunderson Two charts of why $ECH $CH and $EEM $EPU $EWZ have done good in 2012. http://chart.ly/oi3k6ta
about 105 days ago by Global_Trader
RT @billgunderson Small-Caps, Aggr Growth, and Emerging Mkts continue to lead the market. Risk-on. India $INP up 26% ytd. Chile $CH is 25%.
about 105 days ago by StockTwits
Small-Caps, Aggressive Growth, and Emerging Mkts continue to lead the market. Risk-on. India $INP is up 26% ytd. Chile $CH is up 25%
about 105 days ago by billgunderson
$ECH Chile stocks not doing much better than $SPX when priced in $GLD. 75% down from peak in '97. $CH http://chart.ly/ptfl5sf
about 260 days ago by Global_Trader
$CH L-term account @$18.56
about 298 days ago by jcal
$CH sold where support becomes resistance near EOD. This is a terrific dividend payer yet i don't like the recent drop.
about 342 days ago by lovebob
$CH where support becomes resistance near EOD. This is a terrific dividend payer yet i don't the recent drop.
about 342 days ago by lovebob
$CH http://chart.ly/dax9ga9 Emerging markets seem to be coming back. CH is stochastically overbought. Looking to add 20.97abt
about 432 days ago by lovebob
$CH http://chart.ly/iqfax2q Emerging markets seem to be coming back. CH is stochastically overbought. Looking to add 20.97abt
about 432 days ago by lovebob
Stupid stock move of the day, 2. CNBC noted Chile ETF $ECH & closed-end Chile fund $CH up big. Mine rescue a great story. But reason to buy?
about 593 days ago by lamonicabuzz
$CH, $EWJ for something a little quieter...
about 792 days ago by subnada
$Ch
about 920 days ago by Chaders

Recent Quotes

Symbol Price Chg Chg % Market Cap
CH 14.12 +0.13 +0.93%
CGX 28.56 -0.20 -0.70% 292.45M
CELL 4.93 -0.07 -1.40% 340.52M
CELG 68.90 -1.01 -1.44% 30.23B
CEL 7.55 -0.07 -0.92% 751.07M
COP 52.11 -0.03 -0.06% 66.68B
COOL 2.08 +0.02 +0.97% 85.97M
COO 85.53 -0.21 -0.24% 4.093B
CONN 17.71 -0.04 -0.23% 566.19M
CONG 50.80 +0.04 +0.08%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close