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 (%)
Apr 30, 2014 14.58 14.76 14.58 14.69 91,827 +0.01(+0.10%)
Apr 29, 2014 14.67 14.69 14.64 14.68 88,320 +0.10(+0.72%)
Apr 28, 2014 14.51 14.57 14.48 14.57 55,623 +0.04(+0.27%)
Apr 25, 2014 14.54 14.54 14.48 14.54 99,777 +0.01(+0.09%)
Apr 24, 2014 14.58 14.58 14.44 14.52 72,764 -0.03(-0.22%)
Apr 23, 2014 14.54 14.63 14.42 14.56 87,563 +0.07(+0.45%)
Apr 22, 2014 14.44 14.52 14.41 14.49 65,317 +0.09(+0.64%)
Apr 21, 2014 14.47 14.47 14.37 14.40 38,941 -0.03(-0.23%)
Apr 17, 2014 14.37 14.43 14.43 14.43 76,961 +0.05(+0.32%)
Apr 16, 2014 14.25 14.43 14.25 14.39 52,918 +0.12(+0.87%)
Apr 15, 2014 14.27 14.35 14.22 14.26 55,871 -0.09(-0.59%)
Apr 14, 2014 14.27 14.51 14.27 14.35 93,505 +0.07(+0.46%)
Apr 11, 2014 14.22 14.31 14.15 14.28 53,540 +0.02(+0.14%)
Apr 10, 2014 14.29 14.40 14.24 14.26 118,136 -0.04(-0.27%)
Apr 09, 2014 14.14 14.31 14.10 14.30 53,202 +0.20(+1.44%)
Apr 08, 2014 13.99 14.10 13.97 14.10 57,170 +0.07(+0.47%)
Apr 07, 2014 13.99 14.06 13.99 14.03 51,123 +0.01(+0.09%)
Apr 04, 2014 14.06 14.10 14.02 14.02 64,612 -0.03(-0.20%)
Apr 03, 2014 14.03 14.08 14.02 14.05 47,501 +0.00(+0.02%)
Apr 02, 2014 14.01 14.10 13.99 14.05 48,667 -0.02(-0.14%)
Apr 01, 2014 13.97 14.07 13.96 14.06 49,126 +0.09(+0.65%)
Mar 31, 2014 13.92 14.01 13.92 13.97 63,247 +0.10(+0.71%)
Mar 28, 2014 13.80 13.95 13.80 13.88 97,237 +0.07(+0.47%)
Mar 27, 2014 13.73 13.84 13.73 13.81 41,505 +0.07(+0.52%)
Mar 26, 2014 13.76 13.86 13.74 13.74 42,005 -0.03(-0.19%)
Mar 25, 2014 13.67 13.82 13.67 13.76 54,584 +0.10(+0.77%)
Mar 24, 2014 13.78 13.86 13.63 13.66 57,711 -0.13(-0.95%)
Mar 21, 2014 13.79 13.84 13.74 13.79 65,054 +0.05(+0.33%)
Mar 20, 2014 13.66 13.77 13.61 13.74 74,736 +0.06(+0.43%)
Mar 19, 2014 13.69 13.79 13.67 13.69 71,910 +0.01(+0.05%)
Mar 18, 2014 13.56 13.70 13.56 13.68 51,469 +0.06(+0.43%)
Mar 17, 2014 13.57 13.71 13.57 13.62 44,561 +0.08(+0.58%)
Mar 14, 2014 13.49 13.68 13.49 13.54 67,507 -0.01(-0.10%)
Mar 13, 2014 13.67 13.71 13.54 13.56 101,887 -0.08(-0.58%)
Mar 12, 2014 13.67 13.69 13.56 13.63 59,942 +0.01(+0.05%)
Mar 11, 2014 13.60 13.69 13.56 13.63 64,958 +0.01(+0.10%)
Mar 10, 2014 13.71 13.71 13.57 13.61 58,307 -0.08(-0.57%)
Mar 07, 2014 13.72 13.72 13.67 13.69 41,854 +0.01(+0.05%)
Mar 06, 2014 13.69 13.72 13.67 13.69 72,805 +0.09(+0.67%)
Mar 05, 2014 13.58 13.60 13.54 13.59 33,319 +0.03(+0.19%)
Mar 04, 2014 13.46 13.59 13.46 13.57 139,295 +0.13(+0.97%)
Mar 03, 2014 13.45 13.49 13.41 13.44 57,613 -0.11(-0.82%)
Feb 28, 2014 13.50 13.56 13.50 13.55 56,008 +0.09(+0.68%)
Feb 27, 2014 13.42 13.46 13.42 13.46 64,228 +0.07(+0.49%)
Feb 26, 2014 13.35 13.42 13.35 13.39 74,394 +0.02(+0.15%)
Feb 25, 2014 13.33 13.37 13.33 13.37 59,287 +0.07(+0.49%)
Feb 24, 2014 13.27 13.41 13.25 13.31 91,671 +0.06(+0.44%)
Feb 21, 2014 13.12 13.34 13.12 13.25 291,278 +0.14(+1.10%)
Feb 20, 2014 13.07 13.12 13.07 13.10 63,887 +0.03(+0.20%)
Feb 19, 2014 13.10 13.12 13.08 13.08 61,751 -0.08(-0.60%)
Feb 18, 2014 13.07 13.16 13.07 13.16 103,919 +0.04(+0.27%)
Feb 14, 2014 13.05 13.12 13.12 13.12 78,797 +0.08(+0.58%)
Feb 13, 2014 12.99 13.06 12.95 13.05 74,465 -0.02(-0.15%)
Feb 12, 2014 13.05 13.09 13.05 13.06 66,453 +0.04(+0.29%)
Feb 11, 2014 12.91 13.03 12.91 13.03 63,680 +0.09(+0.72%)
Feb 10, 2014 12.82 12.93 12.78 12.93 86,103 +0.15(+1.18%)
Feb 07, 2014 12.63 12.80 12.63 12.78 88,433 +0.25(+2.03%)
Feb 06, 2014 12.42 12.56 12.42 12.53 103,157 +0.08(+0.63%)
Feb 05, 2014 12.45 12.48 12.39 12.45 170,589 +0.01(+0.11%)
Feb 04, 2014 12.47 12.50 12.42 12.44 81,253 -0.04(-0.31%)
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.