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 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%)
May 01, 2014 14.74 14.83 14.69 14.80 59,004 +0.11(+0.75%)
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%)
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.