Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Global Listed Infrastructure Income Fund Inc. (NY: INF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.63 13.65 13.65 13.65 42,382 -0.04(-0.29%)
Dec 30, 2014 13.68 13.71 13.49 13.69 173,545 -0.02(-0.14%)
Dec 29, 2014 13.67 13.77 13.52 13.71 103,538 +0.20(+1.45%)
Dec 26, 2014 13.54 13.71 13.48 13.52 53,710 +0.05(+0.34%)
Dec 24, 2014 13.79 13.47 13.47 13.47 113,376 -0.21(-1.53%)
Dec 23, 2014 13.70 13.79 13.50 13.68 107,493 +0.16(+1.16%)
Dec 22, 2014 13.65 13.65 13.41 13.52 74,257 -0.03(-0.19%)
Dec 19, 2014 13.27 13.61 13.23 13.55 114,539 +0.36(+2.73%)
Dec 18, 2014 13.47 13.80 13.14 13.19 78,370 -0.17(-1.27%)
Dec 17, 2014 13.31 13.50 13.10 13.36 60,216 +0.18(+1.39%)
Dec 16, 2014 12.99 13.37 12.89 13.18 68,163 -0.28(-2.09%)
Dec 15, 2014 13.77 13.96 13.46 13.46 77,230 -0.29(-2.14%)
Dec 12, 2014 13.88 13.88 13.40 13.75 80,980 -0.15(-1.09%)
Dec 11, 2014 13.80 13.95 13.80 13.90 66,316 +0.11(+0.82%)
Dec 10, 2014 13.91 13.96 13.69 13.79 83,865 -0.01(-0.05%)
Dec 09, 2014 14.30 14.30 13.73 13.80 112,766 -0.69(-4.78%)
Dec 08, 2014 14.82 14.85 14.47 14.49 42,074 -0.26(-1.77%)
Dec 05, 2014 14.91 15.00 14.71 14.75 28,218 -0.09(-0.62%)
Dec 04, 2014 15.07 15.21 14.78 14.84 28,966 -0.13(-0.87%)
Dec 03, 2014 14.80 15.07 14.69 14.97 62,950 +0.30(+2.06%)
Dec 02, 2014 14.90 14.94 14.65 14.67 43,124 -0.13(-0.85%)
Dec 01, 2014 15.22 15.22 14.74 14.80 41,755 -0.48(-3.12%)
Nov 28, 2014 15.38 15.65 15.25 15.27 31,886 -0.27(-1.77%)
Nov 26, 2014 15.58 15.55 15.55 15.55 63,344 -0.03(-0.21%)
Nov 25, 2014 15.59 15.71 15.52 15.58 65,524 +0.10(+0.63%)
Nov 24, 2014 15.40 15.52 15.23 15.48 48,808 +0.05(+0.34%)
Nov 21, 2014 15.46 15.60 15.25 15.43 98,934 +0.24(+1.55%)
Nov 20, 2014 15.22 15.42 15.17 15.20 68,621 +0.03(+0.22%)
Nov 19, 2014 14.81 15.31 14.76 15.16 226,104 +0.41(+2.75%)
Nov 18, 2014 14.78 14.93 14.75 14.76 109,032 +0.05(+0.31%)
Nov 17, 2014 14.86 14.95 14.71 14.71 52,416 -0.19(-1.27%)
Nov 14, 2014 15.03 15.03 14.86 14.90 103,549 -0.03(-0.22%)
Nov 13, 2014 14.98 15.03 14.86 14.93 57,047 -0.02(-0.13%)
Nov 12, 2014 14.82 14.99 14.80 14.95 131,861 +0.03(+0.22%)
Nov 11, 2014 15.05 15.21 14.88 14.92 103,711 -0.20(-1.34%)
Nov 10, 2014 14.77 15.12 14.77 15.12 76,966 +0.26(+1.76%)
Nov 07, 2014 14.91 14.92 14.76 14.86 77,024 -0.10(-0.66%)
Nov 06, 2014 14.75 14.97 14.67 14.96 67,412 +0.14(+0.97%)
Nov 05, 2014 15.01 15.05 14.77 14.82 83,947 -0.16(-1.09%)
Nov 04, 2014 15.22 15.22 14.83 14.98 155,324 -0.29(-1.93%)
Nov 03, 2014 15.32 15.43 15.19 15.27 99,782 -0.05(-0.30%)
Oct 31, 2014 15.42 15.56 15.22 15.32 130,109 +0.02(+0.13%)
Oct 30, 2014 15.53 15.60 15.30 15.30 62,837 -0.20(-1.26%)
Oct 29, 2014 15.54 15.73 15.44 15.50 39,195 -0.08(-0.50%)
Oct 28, 2014 15.79 15.79 15.57 15.57 43,101 -0.10(-0.63%)
Oct 27, 2014 15.40 15.72 15.49 15.67 115,434 +0.18(+1.18%)
Oct 24, 2014 15.32 15.51 15.23 15.49 103,475 +0.10(+0.68%)
Oct 23, 2014 15.22 15.40 15.22 15.39 118,006 +0.31(+2.04%)
Oct 22, 2014 15.23 15.39 15.08 15.08 33,748 -0.22(-1.41%)
Oct 21, 2014 14.87 15.33 14.87 15.29 74,954 +0.50(+3.40%)
Oct 20, 2014 14.89 15.09 14.76 14.79 48,023 -0.07(-0.48%)
Oct 17, 2014 14.48 14.95 14.39 14.86 56,991 +0.55(+3.84%)
Oct 16, 2014 13.42 14.68 13.27 14.31 109,635 +0.78(+5.75%)
Oct 15, 2014 13.87 13.87 13.34 13.54 86,573 -0.48(-3.40%)
Oct 14, 2014 14.21 14.29 13.99 14.01 51,248 -0.28(-1.97%)
Oct 13, 2014 14.46 14.72 14.24 14.29 27,950 -0.07(-0.50%)
Oct 10, 2014 15.03 15.09 14.37 14.37 97,822 -0.65(-4.31%)
Oct 09, 2014 15.23 15.23 15.01 15.01 97,927 -0.23(-1.50%)
Oct 08, 2014 15.01 15.24 14.94 15.24 58,591 +0.29(+1.97%)
Oct 07, 2014 15.01 15.13 14.94 14.95 59,889 -0.16(-1.08%)
Oct 06, 2014 15.14 15.19 15.08 15.11 57,880 +0.07(+0.48%)
Oct 03, 2014 15.08 15.08 14.99 15.04 53,163 +0.02(+0.13%)
Oct 02, 2014 15.22 15.24 14.95 15.02 127,098 -0.26(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.