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, 2019 13.64 13.75 13.58 13.71 49,558 +0.05(+0.36%)
Dec 30, 2019 13.82 13.84 13.52 13.66 42,557 -0.16(-1.14%)
Dec 27, 2019 13.98 13.98 13.79 13.82 51,491 -0.18(-1.26%)
Dec 26, 2019 13.97 14.00 13.94 13.99 16,505 +0.02(+0.16%)
Dec 24, 2019 13.97 13.99 13.92 13.97 23,303 -0.00(-0.02%)
Dec 23, 2019 13.97 14.00 13.90 13.97 26,624 +0.02(+0.14%)
Dec 20, 2019 13.95 13.99 13.91 13.95 28,493 +0.08(+0.57%)
Dec 19, 2019 13.88 13.90 13.67 13.88 24,840 +0.01(+0.07%)
Dec 18, 2019 13.75 13.92 13.75 13.87 21,469 +0.08(+0.57%)
Dec 17, 2019 13.63 13.80 13.60 13.79 66,615 +0.24(+1.75%)
Dec 16, 2019 13.53 13.57 13.49 13.55 81,230 +0.14(+1.02%)
Dec 13, 2019 13.39 13.43 13.35 13.41 60,600 +0.00(+0.00%)
Dec 12, 2019 13.27 13.41 13.27 13.41 54,370 +0.11(+0.81%)
Dec 11, 2019 13.40 13.43 13.26 13.31 108,600 -0.02(-0.15%)
Dec 10, 2019 13.28 13.43 13.27 13.32 72,782 +0.09(+0.66%)
Dec 09, 2019 13.08 13.24 13.08 13.24 18,901 +0.13(+0.97%)
Dec 06, 2019 13.03 13.14 13.03 13.11 10,748 +0.11(+0.83%)
Dec 05, 2019 12.99 13.09 12.98 13.00 36,693 +0.03(+0.23%)
Dec 04, 2019 12.95 12.99 12.94 12.97 20,123 +0.00(+0.00%)
Dec 03, 2019 12.94 12.97 12.85 12.97 35,180 -0.03(-0.23%)
Dec 02, 2019 13.20 13.20 12.95 13.00 102,803 -0.26(-1.99%)
Nov 29, 2019 13.22 13.27 13.19 13.27 26,717 -0.01(-0.07%)
Nov 27, 2019 13.20 13.30 13.20 13.28 50,056 +0.05(+0.37%)
Nov 26, 2019 13.17 13.25 13.14 13.23 49,093 +0.06(+0.45%)
Nov 25, 2019 13.18 13.27 13.11 13.17 81,748 +0.01(+0.07%)
Nov 22, 2019 13.20 13.26 13.13 13.16 111,578 +0.03(+0.22%)
Nov 21, 2019 13.12 13.22 13.09 13.13 77,380 +0.04(+0.30%)
Nov 20, 2019 13.13 13.19 13.01 13.09 70,089 -0.07(-0.52%)
Nov 19, 2019 13.21 13.27 13.09 13.16 55,728 -0.01(-0.08%)
Nov 18, 2019 13.18 13.24 13.15 13.17 91,302 +0.00(+0.00%)
Nov 15, 2019 13.17 13.24 13.15 13.17 70,530 +0.00(+0.00%)
Nov 14, 2019 13.12 13.19 13.07 13.17 68,471 +0.04(+0.30%)
Nov 13, 2019 12.97 13.23 12.97 13.13 77,462 +0.15(+1.13%)
Nov 12, 2019 13.04 13.14 12.94 12.98 78,928 -0.01(-0.06%)
Nov 11, 2019 12.97 13.06 12.97 12.99 60,787 -0.06(-0.45%)
Nov 08, 2019 13.11 13.17 13.03 13.05 51,394 -0.15(-1.10%)
Nov 07, 2019 13.24 13.32 13.08 13.19 131,641 -0.11(-0.80%)
Nov 06, 2019 13.41 13.49 13.24 13.30 179,701 -0.24(-1.79%)
Nov 05, 2019 13.57 13.63 13.51 13.54 93,286 -0.04(-0.29%)
Nov 04, 2019 13.59 13.68 13.58 13.58 137,088 +0.01(+0.07%)
Nov 01, 2019 13.49 13.74 13.48 13.57 109,277 +0.11(+0.79%)
Oct 31, 2019 13.48 13.51 13.45 13.47 75,652 +0.00(+0.00%)
Oct 30, 2019 13.38 13.50 13.35 13.47 77,499 +0.07(+0.51%)
Oct 29, 2019 13.19 13.54 13.19 13.40 206,195 +0.31(+2.37%)
Oct 28, 2019 13.25 13.31 13.06 13.09 39,394 -0.25(-1.89%)
Oct 25, 2019 13.22 13.39 13.17 13.34 34,915 +0.03(+0.22%)
Oct 24, 2019 13.32 13.45 13.18 13.31 31,339 -0.03(-0.22%)
Oct 23, 2019 13.30 13.35 13.13 13.34 64,869 +0.09(+0.66%)
Oct 22, 2019 13.19 13.35 13.13 13.25 29,824 +0.13(+0.96%)
Oct 21, 2019 13.10 13.13 13.08 13.13 34,852 +0.10(+0.75%)
Oct 18, 2019 12.87 13.09 12.87 13.03 42,227 +0.11(+0.83%)
Oct 17, 2019 12.93 12.93 12.81 12.92 25,008 +0.01(+0.08%)
Oct 16, 2019 12.90 12.96 12.80 12.91 62,014 +0.03(+0.23%)
Oct 15, 2019 13.10 13.12 12.82 12.88 28,968 -0.21(-1.62%)
Oct 14, 2019 12.98 13.10 12.96 13.10 33,806 +0.14(+1.09%)
Oct 11, 2019 12.96 13.05 12.93 12.95 43,105 +0.07(+0.55%)
Oct 10, 2019 12.80 12.93 12.72 12.88 31,016 +0.18(+1.44%)
Oct 09, 2019 12.90 12.98 12.61 12.70 85,222 -0.15(-1.20%)
Oct 08, 2019 12.91 12.94 12.70 12.85 51,084 -0.06(-0.47%)
Oct 07, 2019 12.92 13.07 12.89 12.92 27,212 -0.01(-0.05%)
Oct 04, 2019 12.67 12.97 12.66 12.92 55,435 +0.32(+2.53%)
Oct 03, 2019 12.69 12.72 12.56 12.60 55,207 -0.12(-0.91%)
Oct 02, 2019 12.90 12.96 12.62 12.72 65,136 -0.32(-2.44%)
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.