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 (%)
Jul 31, 2014 16.38 16.38 15.74 15.74 98,082 -0.58(-3.56%)
Jul 30, 2014 16.65 16.65 16.33 16.33 54,948 -0.21(-1.26%)
Jul 29, 2014 16.61 16.66 16.52 16.54 35,858 -0.03(-0.16%)
Jul 28, 2014 16.57 16.59 16.49 16.56 21,974 -0.01(-0.08%)
Jul 25, 2014 16.60 16.65 16.57 16.57 30,105 +0.01(+0.04%)
Jul 24, 2014 16.55 16.57 16.52 16.57 25,236 +0.08(+0.48%)
Jul 23, 2014 16.47 16.54 16.46 16.49 67,228 +0.07(+0.40%)
Jul 22, 2014 16.42 16.50 16.37 16.42 28,613 -0.02(-0.12%)
Jul 21, 2014 16.55 16.59 16.41 16.44 108,708 -0.06(-0.36%)
Jul 18, 2014 16.51 16.59 16.46 16.50 35,048 +0.07(+0.44%)
Jul 17, 2014 16.44 16.61 16.40 16.43 32,478 -0.06(-0.36%)
Jul 16, 2014 16.47 16.57 16.39 16.49 55,305 +0.12(+0.72%)
Jul 15, 2014 16.39 16.44 16.32 16.37 63,686 +0.00(+0.00%)
Jul 14, 2014 16.28 16.44 16.18 16.37 127,147 +0.20(+1.21%)
Jul 11, 2014 16.08 16.18 16.06 16.18 16,183 +0.04(+0.24%)
Jul 10, 2014 16.01 16.19 16.01 16.14 39,562 -0.08(-0.52%)
Jul 09, 2014 16.14 16.25 16.10 16.22 43,303 +0.18(+1.10%)
Jul 08, 2014 16.26 16.26 16.04 16.05 48,788 -0.19(-1.17%)
Jul 07, 2014 16.38 16.43 16.23 16.23 28,547 -0.13(-0.80%)
Jul 03, 2014 16.41 16.37 16.37 16.37 62,272 +0.01(+0.04%)
Jul 02, 2014 16.33 16.41 16.25 16.36 108,399 +0.05(+0.32%)
Jul 01, 2014 16.50 16.57 16.28 16.31 72,207 -0.07(-0.44%)
Jun 30, 2014 16.54 16.61 16.37 16.38 42,896 -0.10(-0.63%)
Jun 27, 2014 16.27 16.54 16.27 16.48 68,950 +0.12(+0.72%)
Jun 26, 2014 16.40 16.47 16.35 16.37 49,532 -0.01(-0.08%)
Jun 25, 2014 16.21 16.46 16.21 16.38 75,105 +0.18(+1.09%)
Jun 24, 2014 16.18 16.44 16.17 16.20 59,607 +0.11(+0.69%)
Jun 23, 2014 16.39 16.39 16.09 16.09 70,382 -0.22(-1.36%)
Jun 20, 2014 16.11 16.32 16.11 16.31 89,847 +0.24(+1.50%)
Jun 19, 2014 16.08 16.16 16.01 16.07 77,735 +0.05(+0.33%)
Jun 18, 2014 16.10 16.17 15.99 16.02 73,573 -0.01(-0.04%)
Jun 17, 2014 16.01 16.06 15.95 16.03 74,389 +0.01(+0.08%)
Jun 16, 2014 15.97 16.05 15.75 16.01 38,248 +0.12(+0.74%)
Jun 13, 2014 15.94 15.99 15.74 15.89 48,973 +0.04(+0.25%)
Jun 12, 2014 15.85 15.97 15.82 15.86 29,252 +0.04(+0.25%)
Jun 11, 2014 15.90 15.93 15.80 15.82 41,271 -0.07(-0.45%)
Jun 10, 2014 15.89 15.90 15.86 15.89 31,234 +0.03(+0.17%)
Jun 06, 2014 15.80 15.88 15.80 15.86 66,200 +0.12(+0.78%)
Jun 05, 2014 15.69 15.80 15.69 15.74 43,246 +0.03(+0.17%)
Jun 04, 2014 15.78 15.80 15.66 15.71 37,128 -0.05(-0.29%)
Jun 03, 2014 15.77 15.77 15.70 15.76 42,391 +0.01(+0.04%)
Jun 02, 2014 15.73 15.76 15.63 15.75 27,248 +0.08(+0.50%)
May 30, 2014 15.62 15.69 15.56 15.67 66,326 +0.11(+0.71%)
May 29, 2014 15.52 15.67 15.47 15.56 60,732 +0.01(+0.08%)
May 28, 2014 15.39 15.56 15.39 15.55 55,967 +0.15(+0.98%)
May 27, 2014 15.69 15.78 15.39 15.40 75,676 -0.25(-1.59%)
May 23, 2014 15.71 15.65 15.65 15.65 52,786 +0.00(+0.00%)
May 22, 2014 15.60 15.65 15.45 15.65 50,229 +0.10(+0.67%)
May 21, 2014 15.49 15.57 15.45 15.54 86,885 +0.11(+0.72%)
May 20, 2014 15.44 15.44 15.27 15.43 95,344 +0.04(+0.25%)
May 19, 2014 15.32 15.41 15.31 15.39 95,669 +0.09(+0.56%)
May 16, 2014 15.21 15.31 15.16 15.31 85,707 +0.11(+0.73%)
May 15, 2014 15.22 15.22 15.09 15.20 57,526 +0.04(+0.26%)
May 14, 2014 15.11 15.25 15.08 15.16 63,068 -0.03(-0.21%)
May 13, 2014 15.10 15.19 15.04 15.19 76,366 +0.01(+0.08%)
May 12, 2014 15.10 15.18 15.05 15.18 46,863 +0.10(+0.65%)
May 09, 2014 14.93 15.08 14.93 15.08 58,216 +0.06(+0.39%)
May 08, 2014 14.93 15.06 14.93 15.02 70,983 +0.01(+0.05%)
May 07, 2014 14.83 15.01 14.83 15.01 67,513 +0.18(+1.23%)
May 06, 2014 14.84 14.88 14.78 14.83 40,578 +0.06(+0.40%)
May 05, 2014 14.76 14.82 14.69 14.77 45,099 -0.01(-0.09%)
May 02, 2014 14.76 14.93 14.73 14.78 78,823 -0.02(-0.13%)
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.