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 (%)
Feb 29, 2012 12.87 12.95 12.85 12.94 133,866 +0.12(+0.94%)
Feb 28, 2012 12.87 12.87 12.69 12.82 101,555 -0.00(-0.02%)
Feb 27, 2012 12.65 12.86 12.65 12.82 52,607 +0.07(+0.56%)
Feb 24, 2012 12.74 12.80 12.72 12.75 116,865 +0.06(+0.46%)
Feb 23, 2012 12.68 12.71 12.61 12.69 99,965 +0.09(+0.73%)
Feb 22, 2012 12.72 12.72 12.56 12.60 133,669 -0.06(-0.46%)
Feb 21, 2012 12.88 12.89 12.61 12.66 61,335 -0.12(-0.97%)
Feb 17, 2012 12.87 12.91 12.76 12.78 115,709 -0.05(-0.39%)
Feb 16, 2012 12.72 12.88 12.72 12.83 104,433 +0.03(+0.24%)
Feb 15, 2012 12.84 12.84 12.74 12.80 103,654 -0.03(-0.25%)
Feb 14, 2012 12.80 12.84 12.73 12.84 100,013 +0.07(+0.56%)
Feb 13, 2012 12.74 12.83 12.68 12.76 84,873 +0.08(+0.62%)
Feb 10, 2012 12.67 12.74 12.53 12.69 95,126 +0.01(+0.06%)
Feb 09, 2012 12.72 12.73 12.61 12.68 67,724 +0.03(+0.25%)
Feb 08, 2012 12.65 12.73 12.54 12.65 120,587 +0.03(+0.26%)
Feb 07, 2012 12.52 12.63 12.52 12.61 65,669 +0.04(+0.31%)
Feb 06, 2012 12.54 12.65 12.51 12.57 27,949 +0.07(+0.58%)
Feb 03, 2012 12.56 12.64 12.42 12.50 88,008 -0.07(-0.54%)
Feb 02, 2012 12.52 12.61 12.42 12.57 52,235 +0.11(+0.91%)
Feb 01, 2012 12.41 12.49 12.32 12.46 87,287 +0.11(+0.90%)
Jan 31, 2012 12.29 12.39 12.26 12.35 47,882 -0.01(-0.05%)
Jan 30, 2012 12.35 12.37 12.06 12.35 78,119 +0.00(+0.00%)
Jan 27, 2012 12.39 12.40 12.23 12.35 70,466 +0.01(+0.05%)
Jan 26, 2012 12.42 12.42 12.08 12.35 74,577 -0.04(-0.33%)
Jan 25, 2012 12.12 12.40 12.12 12.39 79,957 +0.27(+2.22%)
Jan 24, 2012 12.29 12.36 12.07 12.12 111,571 -0.27(-2.22%)
Jan 23, 2012 12.18 12.39 12.18 12.39 71,040 +0.07(+0.55%)
Jan 20, 2012 12.20 12.41 12.20 12.32 75,307 -0.13(-1.02%)
Jan 19, 2012 12.45 12.45 12.06 12.45 99,177 +0.09(+0.74%)
Jan 18, 2012 12.27 12.52 12.19 12.36 62,881 +0.04(+0.32%)
Jan 17, 2012 12.22 12.32 12.11 12.32 80,125 +0.12(+0.96%)
Jan 13, 2012 12.31 12.35 12.14 12.20 59,485 -0.10(-0.80%)
Jan 12, 2012 12.18 12.35 12.16 12.30 84,963 +0.14(+1.18%)
Jan 11, 2012 12.03 12.20 11.92 12.16 49,871 +0.18(+1.49%)
Jan 10, 2012 12.18 12.38 11.93 11.98 160,012 -0.02(-0.18%)
Jan 09, 2012 11.87 12.05 11.80 12.00 29,721 +0.21(+1.77%)
Jan 06, 2012 11.91 12.05 11.79 11.79 45,332 +0.01(+0.06%)
Jan 05, 2012 11.82 11.91 11.76 11.78 77,501 -0.05(-0.39%)
Jan 04, 2012 11.69 11.83 11.69 11.83 42,238 +0.32(+2.78%)
Dec 30, 2011 11.60 11.61 11.51 11.51 84,443 -0.01(-0.06%)
Dec 29, 2011 11.63 11.69 11.50 11.52 43,031 +0.01(+0.11%)
Dec 28, 2011 11.54 11.56 11.44 11.50 50,116 +0.06(+0.51%)
Dec 27, 2011 11.27 11.62 11.27 11.44 94,247 +0.06(+0.52%)
Dec 23, 2011 11.39 11.52 11.37 11.39 102,462 +0.11(+0.99%)
Dec 21, 2011 11.29 11.34 11.11 11.27 79,703 +0.07(+0.58%)
Dec 20, 2011 10.99 11.35 10.99 11.21 61,016 +0.15(+1.35%)
Dec 19, 2011 10.95 11.21 10.91 11.06 82,094 +0.11(+1.02%)
Dec 16, 2011 11.12 11.12 10.85 10.95 64,086 -0.03(-0.30%)
Dec 15, 2011 11.01 11.29 10.98 10.98 67,081 +0.00(+0.00%)
Dec 14, 2011 11.05 11.07 10.78 10.98 57,714 -0.09(-0.83%)
Dec 13, 2011 11.17 11.33 10.97 11.07 89,867 +0.08(+0.71%)
Dec 12, 2011 11.47 11.47 10.95 10.99 85,474 -0.48(-4.16%)
Dec 09, 2011 11.37 11.58 11.33 11.47 39,882 +0.02(+0.17%)
Dec 08, 2011 11.54 11.54 11.14 11.45 46,355 -0.05(-0.45%)
Dec 07, 2011 11.53 11.59 11.31 11.50 69,947 -0.12(-1.01%)
Dec 06, 2011 11.73 11.83 11.25 11.62 71,229 +0.12(+1.02%)
Dec 05, 2011 11.35 11.59 11.35 11.50 30,447 -0.05(-0.40%)
Dec 02, 2011 11.32 11.55 11.32 11.55 21,850 +0.36(+3.21%)
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.