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 (%)
Jun 30, 2015 10.93 10.95 10.77 10.82 219,286 -0.08(-0.72%)
Jun 29, 2015 11.06 11.09 10.90 10.90 185,547 -0.29(-2.63%)
Jun 26, 2015 11.24 11.24 11.16 11.19 99,704 -0.06(-0.52%)
Jun 25, 2015 11.33 11.33 11.25 11.25 69,741 -0.05(-0.41%)
Jun 24, 2015 11.33 11.39 11.29 11.29 87,434 -0.10(-0.92%)
Jun 23, 2015 11.34 11.41 11.31 11.40 117,757 +0.13(+1.16%)
Jun 22, 2015 11.24 11.34 11.24 11.27 707,697 +0.13(+1.17%)
Jun 19, 2015 11.20 11.22 11.14 11.14 78,658 -0.10(-0.93%)
Jun 18, 2015 11.13 11.29 11.13 11.24 96,565 +0.12(+1.06%)
Jun 17, 2015 11.13 11.18 11.05 11.12 204,714 -0.05(-0.47%)
Jun 16, 2015 11.12 11.24 11.11 11.18 97,017 -0.02(-0.18%)
Jun 15, 2015 11.23 11.25 11.16 11.20 142,935 -0.10(-0.87%)
Jun 12, 2015 11.31 11.31 11.25 11.29 67,424 -0.10(-0.92%)
Jun 11, 2015 11.30 11.41 11.24 11.40 87,379 +0.03(+0.29%)
Jun 10, 2015 11.24 11.37 11.23 11.37 91,385 +0.18(+1.58%)
Jun 09, 2015 11.16 11.19 11.10 11.19 97,139 +0.07(+0.59%)
Jun 08, 2015 11.24 11.27 11.06 11.12 151,314 -0.13(-1.16%)
Jun 05, 2015 11.44 11.46 11.19 11.25 190,663 -0.21(-1.82%)
Jun 04, 2015 11.54 11.61 11.44 11.46 156,292 -0.18(-1.52%)
Jun 03, 2015 11.67 11.71 11.61 11.64 427,310 -0.02(-0.17%)
Jun 02, 2015 11.69 11.69 11.50 11.66 481,740 -0.04(-0.34%)
Jun 01, 2015 11.69 11.73 11.63 11.70 378,648 +0.05(+0.39%)
May 29, 2015 11.69 11.73 11.65 11.65 390,855 -0.01(-0.11%)
May 28, 2015 11.70 11.72 11.65 11.67 263,521 -0.03(-0.22%)
May 27, 2015 11.92 11.95 11.67 11.69 480,779 -0.27(-2.24%)
May 26, 2015 12.05 12.08 11.96 11.96 264,859 -0.13(-1.08%)
May 22, 2015 12.06 12.09 12.09 12.09 277,397 +0.00(+0.00%)
May 21, 2015 12.17 12.22 12.09 12.09 187,406 -0.02(-0.16%)
May 20, 2015 12.31 12.31 12.11 12.11 143,830 -0.20(-1.59%)
May 19, 2015 12.42 12.42 12.23 12.31 188,483 -0.22(-1.72%)
May 18, 2015 12.54 12.71 12.52 12.52 105,608 -0.09(-0.73%)
May 15, 2015 12.48 12.67 12.39 12.61 123,445 +0.18(+1.42%)
May 14, 2015 12.35 12.45 12.25 12.44 137,223 +0.16(+1.28%)
May 13, 2015 12.23 12.30 12.22 12.28 253,391 -0.07(-0.58%)
May 12, 2015 12.35 12.47 12.31 12.35 100,328 -0.11(-0.89%)
May 11, 2015 12.32 12.50 12.32 12.46 96,474 +0.16(+1.27%)
May 08, 2015 12.50 12.62 12.29 12.31 90,330 -0.06(-0.48%)
May 07, 2015 12.35 12.48 12.22 12.37 98,388 -0.06(-0.47%)
May 06, 2015 12.55 12.61 12.40 12.42 119,888 -0.20(-1.61%)
May 05, 2015 12.91 12.91 12.58 12.63 109,932 -0.16(-1.22%)
May 04, 2015 12.84 12.99 12.78 12.78 73,968 -0.13(-1.01%)
May 01, 2015 12.99 13.04 12.82 12.91 120,925 -0.08(-0.65%)
Apr 30, 2015 13.06 13.07 13.00 13.00 76,003 -0.15(-1.14%)
Apr 29, 2015 13.21 13.31 13.14 13.15 82,385 -0.09(-0.69%)
Apr 28, 2015 13.27 13.27 13.16 13.24 44,495 +0.07(+0.50%)
Apr 27, 2015 13.36 13.36 13.16 13.18 43,513 -0.10(-0.79%)
Apr 24, 2015 13.35 13.35 13.26 13.28 87,950 +0.01(+0.10%)
Apr 23, 2015 13.25 13.35 13.21 13.27 66,411 +0.08(+0.60%)
Apr 22, 2015 13.37 13.37 13.14 13.19 62,629 -0.14(-1.08%)
Apr 21, 2015 13.42 13.46 13.27 13.33 70,247 -0.07(-0.49%)
Apr 20, 2015 13.37 13.59 13.28 13.40 252,216 +0.14(+1.04%)
Apr 17, 2015 13.73 13.73 12.99 13.26 434,519 -1.11(-7.73%)
Apr 16, 2015 13.91 14.47 13.91 14.37 152,703 +0.40(+2.85%)
Apr 15, 2015 13.82 13.99 13.77 13.97 113,007 +0.14(+0.99%)
Apr 14, 2015 13.65 13.85 13.59 13.84 116,923 +0.11(+0.81%)
Apr 13, 2015 13.55 13.79 13.55 13.73 106,185 +0.08(+0.58%)
Apr 10, 2015 13.49 13.65 13.49 13.65 54,105 +0.20(+1.46%)
Apr 09, 2015 13.48 13.56 13.40 13.45 83,855 -0.08(-0.58%)
Apr 08, 2015 13.54 13.62 13.44 13.53 114,071 +0.01(+0.05%)
Apr 07, 2015 13.63 13.63 13.49 13.52 53,016 -0.01(-0.10%)
Apr 06, 2015 13.63 13.63 13.43 13.54 42,201 +0.07(+0.53%)
Apr 02, 2015 13.61 13.46 13.46 13.46 20,961 -0.05(-0.39%)
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.