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 29, 2018 10.59 10.62 10.55 10.55 35,336 +0.00(+0.00%)
Jun 28, 2018 10.46 10.55 10.46 10.55 27,978 +0.03(+0.25%)
Jun 27, 2018 10.57 10.63 10.51 10.52 30,867 -0.06(-0.58%)
Jun 26, 2018 10.51 10.61 10.51 10.58 28,900 +0.10(+1.00%)
Jun 25, 2018 10.63 10.63 10.48 10.48 52,654 -0.19(-1.80%)
Jun 22, 2018 10.64 10.68 10.63 10.67 33,588 +0.16(+1.49%)
Jun 21, 2018 10.57 10.57 10.48 10.51 25,687 -0.03(-0.25%)
Jun 20, 2018 10.53 10.55 10.51 10.54 20,457 +0.13(+1.26%)
Jun 19, 2018 10.36 10.47 10.36 10.41 35,033 -0.03(-0.25%)
Jun 18, 2018 10.44 10.52 10.43 10.43 42,198 -0.08(-0.75%)
Jun 15, 2018 10.59 10.49 10.51 44,522 -0.10(-0.90%)
Jun 14, 2018 10.58 10.66 10.58 10.61 78,466 -0.03(-0.33%)
Jun 13, 2018 10.76 10.76 10.59 10.64 35,311 -0.15(-1.38%)
Jun 12, 2018 10.81 10.81 10.69 10.79 69,128 +0.11(+1.08%)
Jun 11, 2018 10.56 10.71 10.56 10.68 45,575 +0.12(+1.15%)
Jun 08, 2018 10.48 10.56 10.45 10.56 46,881 +0.03(+0.33%)
Jun 07, 2018 10.46 10.58 10.46 10.52 39,675 +0.04(+0.41%)
Jun 06, 2018 10.48 10.48 30,336 -0.14(-1.31%)
Jun 05, 2018 10.59 10.69 10.59 10.62 75,438 -0.02(-0.16%)
Jun 04, 2018 10.57 10.72 10.57 10.63 37,515 +0.02(+0.16%)
Jun 01, 2018 10.62 10.63 10.58 10.62 28,750 -0.01(-0.08%)
May 31, 2018 10.61 10.63 10.52 10.63 24,868 +0.00(+0.00%)
May 30, 2018 10.54 10.63 10.46 10.63 58,589 +0.16(+1.49%)
May 29, 2018 10.52 10.53 10.41 10.47 75,485 -0.06(-0.58%)
May 25, 2018 10.53 10.53 10.53 0 -0.06(-0.57%)
May 24, 2018 10.66 10.66 10.59 10.59 40,842 -0.04(-0.41%)
May 23, 2018 10.64 10.69 10.60 10.63 42,306 -0.09(-0.81%)
May 22, 2018 10.71 10.75 10.69 10.72 29,855 +0.01(+0.08%)
May 21, 2018 10.72 10.72 10.68 10.71 21,021 +0.10(+0.90%)
May 18, 2018 10.60 10.63 10.57 10.62 32,218 +0.04(+0.41%)
May 17, 2018 10.68 10.69 10.57 10.57 36,348 -0.08(-0.73%)
May 16, 2018 10.76 10.76 10.63 10.65 33,128 -0.11(-1.05%)
May 15, 2018 10.82 10.82 10.68 10.76 51,797 -0.01(-0.07%)
May 14, 2018 10.77 10.80 10.71 10.77 42,339 +0.00(+0.00%)
May 11, 2018 10.74 10.77 10.68 10.77 33,837 +0.04(+0.40%)
May 10, 2018 10.66 10.74 10.66 10.73 39,699 +0.04(+0.38%)
May 09, 2018 10.72 10.75 10.67 10.69 56,965 +0.00(+0.02%)
May 08, 2018 10.62 10.69 10.53 10.69 58,039 +0.01(+0.08%)
May 07, 2018 10.65 10.77 10.65 10.68 33,973 +0.03(+0.24%)
May 04, 2018 10.61 10.69 10.61 10.65 19,150 +0.09(+0.81%)
May 03, 2018 10.64 10.66 10.56 10.56 64,532 -0.08(-0.73%)
May 02, 2018 10.63 10.66 10.60 10.64 29,631 -0.01(-0.08%)
May 01, 2018 10.53 10.65 10.50 10.65 37,998 +0.09(+0.81%)
Apr 30, 2018 10.55 10.68 10.55 10.56 45,676 +0.02(+0.22%)
Apr 27, 2018 10.48 10.59 10.48 10.54 44,260 +0.05(+0.52%)
Apr 26, 2018 10.51 10.55 10.44 10.49 65,442 +0.09(+0.83%)
Apr 25, 2018 10.32 10.46 10.32 10.40 38,831 -0.03(-0.33%)
Apr 24, 2018 10.63 10.63 10.37 10.44 53,502 -0.10(-0.98%)
Apr 23, 2018 10.50 10.54 10.45 10.54 59,286 +0.04(+0.41%)
Apr 20, 2018 10.41 10.50 10.41 10.50 73,391 +0.03(+0.33%)
Apr 19, 2018 10.50 10.55 10.44 10.46 37,957 -0.15(-1.38%)
Apr 18, 2018 10.65 10.71 10.53 10.61 51,892 +0.01(+0.08%)
Apr 17, 2018 10.49 10.62 10.44 10.60 130,119 +0.20(+1.92%)
Apr 16, 2018 10.21 10.44 10.21 10.40 58,371 +0.27(+2.62%)
Apr 13, 2018 10.16 10.23 10.13 10.13 47,848 +0.08(+0.77%)
Apr 12, 2018 10.24 10.28 10.06 10.06 37,738 -0.15(-1.43%)
Apr 11, 2018 10.19 10.31 10.18 10.20 39,252 +0.01(+0.08%)
Apr 10, 2018 10.19 10.43 10.15 10.19 49,587 +0.07(+0.68%)
Apr 09, 2018 10.01 10.25 9.425 10.13 239,244 +0.21(+2.16%)
Apr 06, 2018 9.972 10.04 9.827 9.912 110,146 -0.06(-0.60%)
Apr 05, 2018 9.775 10.03 9.775 9.972 38,631 +0.27(+2.73%)
Apr 04, 2018 9.707 9.946 9.707 9.707 94,978 -0.15(-1.48%)
Apr 03, 2018 9.767 9.917 9.767 9.852 134,062 +0.27(+2.86%)
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.