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 (%)
May 31, 2013 15.11 15.16 14.87 14.88 59,912 -0.12(-0.78%)
May 30, 2013 14.88 15.23 14.88 15.00 42,680 +0.26(+1.77%)
May 29, 2013 15.42 15.48 14.74 14.74 103,966 -0.67(-4.33%)
May 28, 2013 15.47 15.55 15.31 15.40 45,740 +0.16(+1.07%)
May 24, 2013 15.31 15.33 15.18 15.24 34,520 +0.00(+0.00%)
May 23, 2013 15.28 15.28 15.10 15.24 54,377 -0.10(-0.64%)
May 22, 2013 15.59 15.62 15.20 15.34 73,234 -0.15(-0.97%)
May 21, 2013 15.59 15.59 15.39 15.49 54,866 -0.10(-0.63%)
May 20, 2013 15.35 15.67 15.26 15.59 59,988 +0.29(+1.92%)
May 17, 2013 15.33 15.41 15.24 15.29 64,037 +0.03(+0.21%)
May 16, 2013 15.40 15.46 15.20 15.26 100,970 -0.06(-0.41%)
May 15, 2013 15.52 15.57 15.27 15.32 68,650 -0.08(-0.53%)
May 13, 2013 15.31 15.55 15.31 15.40 48,184 +0.13(+0.86%)
May 10, 2013 15.56 15.56 15.14 15.27 137,588 -0.18(-1.18%)
May 09, 2013 15.75 15.78 15.41 15.46 103,544 -0.08(-0.55%)
May 08, 2013 15.57 15.57 15.37 15.54 81,546 +0.12(+0.81%)
May 07, 2013 15.43 15.59 15.36 15.42 78,546 -0.04(-0.25%)
May 06, 2013 15.72 15.78 15.41 15.46 154,580 -0.33(-2.07%)
May 03, 2013 16.01 16.05 15.69 15.78 71,018 -0.27(-1.67%)
May 02, 2013 15.65 16.25 15.51 16.05 191,719 +0.54(+3.50%)
May 01, 2013 15.29 15.65 15.29 15.51 85,249 +0.16(+1.02%)
Apr 30, 2013 15.29 15.58 15.28 15.35 46,681 +0.16(+1.03%)
Apr 29, 2013 15.22 15.32 15.16 15.20 51,574 +0.09(+0.56%)
Apr 26, 2013 15.03 15.28 15.01 15.11 45,976 +0.10(+0.65%)
Apr 25, 2013 15.10 15.17 14.90 15.01 88,505 +0.05(+0.31%)
Apr 24, 2013 14.89 15.07 14.89 14.97 52,593 +0.13(+0.88%)
Apr 23, 2013 14.84 14.94 14.79 14.84 46,946 +0.11(+0.75%)
Apr 22, 2013 14.86 14.86 14.62 14.72 49,515 +0.00(+0.00%)
Apr 19, 2013 14.74 14.84 14.57 14.72 46,176 +0.08(+0.58%)
Apr 18, 2013 14.72 14.75 14.52 14.64 89,160 -0.05(-0.36%)
Apr 17, 2013 14.86 14.86 14.63 14.69 72,261 -0.20(-1.32%)
Apr 16, 2013 14.94 14.96 14.64 14.89 66,053 +0.18(+1.21%)
Apr 15, 2013 15.09 15.09 14.67 14.71 42,829 -0.28(-1.84%)
Apr 12, 2013 14.97 15.03 14.91 14.99 56,965 +0.08(+0.53%)
Apr 11, 2013 14.77 14.91 14.74 14.91 56,801 +0.20(+1.38%)
Apr 10, 2013 14.53 14.93 14.53 14.71 54,149 +0.26(+1.81%)
Apr 09, 2013 14.38 14.48 14.38 14.44 39,981 +0.04(+0.27%)
Apr 08, 2013 14.44 14.51 14.33 14.40 69,279 +0.02(+0.14%)
Apr 05, 2013 14.52 14.52 14.29 14.39 44,836 -0.14(-0.94%)
Apr 04, 2013 14.57 14.73 14.48 14.52 39,810 -0.07(-0.49%)
Apr 03, 2013 14.67 14.69 14.54 14.59 25,874 -0.08(-0.53%)
Apr 02, 2013 14.67 14.74 14.61 14.67 58,178 +0.00(+0.00%)
Apr 01, 2013 14.48 14.83 14.41 14.67 72,340 +0.20(+1.35%)
Mar 28, 2013 14.53 14.63 14.42 14.48 36,112 +0.00(+0.00%)
Mar 27, 2013 14.41 14.48 14.37 14.48 59,508 +0.07(+0.50%)
Mar 26, 2013 14.34 14.41 14.30 14.40 36,695 +0.12(+0.87%)
Mar 25, 2013 14.29 14.38 14.19 14.28 81,468 -0.03(-0.22%)
Mar 22, 2013 14.22 14.33 14.18 14.31 42,471 +0.12(+0.82%)
Mar 21, 2013 14.18 14.38 14.16 14.20 54,735 +0.03(+0.23%)
Mar 20, 2013 14.05 14.24 14.05 14.16 58,547 +0.10(+0.70%)
Mar 19, 2013 14.22 14.22 14.02 14.06 40,826 -0.07(-0.51%)
Mar 18, 2013 14.25 14.30 14.10 14.14 47,553 -0.07(-0.51%)
Mar 15, 2013 14.15 14.21 14.09 14.21 44,891 +0.07(+0.50%)
Mar 14, 2013 14.15 14.18 14.12 14.14 54,223 +0.01(+0.10%)
Mar 13, 2013 14.12 14.17 14.08 14.12 32,695 -0.03(-0.19%)
Mar 12, 2013 14.22 14.25 14.12 14.15 44,994 -0.16(-1.14%)
Mar 11, 2013 14.20 14.31 14.16 14.31 33,902 +0.16(+1.15%)
Mar 08, 2013 14.31 14.34 14.11 14.15 71,713 -0.01(-0.09%)
Mar 07, 2013 14.05 14.26 14.05 14.16 53,450 +0.08(+0.56%)
Mar 06, 2013 14.07 14.12 13.93 14.08 35,689 -0.04(-0.28%)
Mar 05, 2013 14.05 14.12 14.05 14.12 67,224 +0.07(+0.51%)
Mar 04, 2013 14.05 14.12 14.00 14.05 54,382 -0.01(-0.05%)
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.