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, 2015 10.09 10.28 10.08 10.17 148,264 +0.08(+0.78%)
Jul 30, 2015 10.08 10.14 10.03 10.09 159,033 +0.02(+0.20%)
Jul 29, 2015 9.947 10.08 9.940 10.07 273,457 +0.18(+1.80%)
Jul 28, 2015 9.849 9.947 9.822 9.895 252,083 +0.06(+0.60%)
Jul 27, 2015 9.875 9.908 9.719 9.835 237,027 -0.16(-1.65%)
Jul 24, 2015 10.18 10.20 9.974 10.00 197,044 -0.18(-1.81%)
Jul 23, 2015 10.25 10.28 10.10 10.18 150,944 -0.09(-0.90%)
Jul 22, 2015 10.32 10.37 10.21 10.28 145,368 -0.20(-1.95%)
Jul 21, 2015 10.57 10.57 10.48 10.48 159,994 -0.08(-0.77%)
Jul 20, 2015 10.60 10.62 10.53 10.56 67,133 -0.10(-0.98%)
Jul 17, 2015 10.68 10.69 10.57 10.67 267,928 -0.08(-0.73%)
Jul 16, 2015 10.67 10.80 10.67 10.74 129,738 +0.03(+0.24%)
Jul 15, 2015 10.82 10.87 10.69 10.72 191,891 -0.16(-1.44%)
Jul 14, 2015 10.78 10.88 10.76 10.88 54,463 +0.09(+0.85%)
Jul 13, 2015 10.77 10.82 10.74 10.78 58,798 +0.09(+0.79%)
Jul 10, 2015 10.67 10.72 10.59 10.70 103,106 +0.21(+1.99%)
Jul 09, 2015 10.58 10.58 10.42 10.49 124,076 +0.09(+0.88%)
Jul 08, 2015 10.47 10.51 10.37 10.40 113,603 -0.19(-1.79%)
Jul 07, 2015 10.65 10.65 10.36 10.59 203,975 -0.07(-0.61%)
Jul 06, 2015 10.60 10.69 10.57 10.65 155,382 -0.07(-0.61%)
Jul 02, 2015 10.73 10.72 10.72 10.72 133,114 -0.05(-0.49%)
Jul 01, 2015 10.85 10.89 10.74 10.77 162,991 -0.05(-0.42%)
Jun 30, 2015 10.93 10.95 10.77 10.82 219,286 -0.08(-0.72%)
Jun 29, 2015 11.06 11.09 10.90 10.90 185,547 -0.29(-2.63%)
Jun 26, 2015 11.24 11.24 11.16 11.19 99,704 -0.06(-0.52%)
Jun 25, 2015 11.33 11.33 11.25 11.25 69,741 -0.05(-0.41%)
Jun 24, 2015 11.33 11.39 11.29 11.29 87,434 -0.10(-0.92%)
Jun 23, 2015 11.34 11.41 11.31 11.40 117,757 +0.13(+1.16%)
Jun 22, 2015 11.24 11.34 11.24 11.27 707,697 +0.13(+1.17%)
Jun 19, 2015 11.20 11.22 11.14 11.14 78,658 -0.10(-0.93%)
Jun 18, 2015 11.13 11.29 11.13 11.24 96,565 +0.12(+1.06%)
Jun 17, 2015 11.13 11.18 11.05 11.12 204,714 -0.05(-0.47%)
Jun 16, 2015 11.12 11.24 11.11 11.18 97,017 -0.02(-0.18%)
Jun 15, 2015 11.23 11.25 11.16 11.20 142,935 -0.10(-0.87%)
Jun 12, 2015 11.31 11.31 11.25 11.29 67,424 -0.10(-0.92%)
Jun 11, 2015 11.30 11.41 11.24 11.40 87,379 +0.03(+0.29%)
Jun 10, 2015 11.24 11.37 11.23 11.37 91,385 +0.18(+1.58%)
Jun 09, 2015 11.16 11.19 11.10 11.19 97,139 +0.07(+0.59%)
Jun 08, 2015 11.24 11.27 11.06 11.12 151,314 -0.13(-1.16%)
Jun 05, 2015 11.44 11.46 11.19 11.25 190,663 -0.21(-1.82%)
Jun 04, 2015 11.54 11.61 11.44 11.46 156,292 -0.18(-1.52%)
Jun 03, 2015 11.67 11.71 11.61 11.64 427,310 -0.02(-0.17%)
Jun 02, 2015 11.69 11.69 11.50 11.66 481,740 -0.04(-0.34%)
Jun 01, 2015 11.69 11.73 11.63 11.70 378,648 +0.05(+0.39%)
May 29, 2015 11.69 11.73 11.65 11.65 390,855 -0.01(-0.11%)
May 28, 2015 11.70 11.72 11.65 11.67 263,521 -0.03(-0.22%)
May 27, 2015 11.92 11.95 11.67 11.69 480,779 -0.27(-2.24%)
May 26, 2015 12.05 12.08 11.96 11.96 264,859 -0.13(-1.08%)
May 22, 2015 12.06 12.09 12.09 12.09 277,397 +0.00(+0.00%)
May 21, 2015 12.17 12.22 12.09 12.09 187,406 -0.02(-0.16%)
May 20, 2015 12.31 12.31 12.11 12.11 143,830 -0.20(-1.59%)
May 19, 2015 12.42 12.42 12.23 12.31 188,483 -0.22(-1.72%)
May 18, 2015 12.54 12.71 12.52 12.52 105,608 -0.09(-0.73%)
May 15, 2015 12.48 12.67 12.39 12.61 123,445 +0.18(+1.42%)
May 14, 2015 12.35 12.45 12.25 12.44 137,223 +0.16(+1.28%)
May 13, 2015 12.23 12.30 12.22 12.28 253,391 -0.07(-0.58%)
May 12, 2015 12.35 12.47 12.31 12.35 100,328 -0.11(-0.89%)
May 11, 2015 12.32 12.50 12.32 12.46 96,474 +0.16(+1.27%)
May 08, 2015 12.50 12.62 12.29 12.31 90,330 -0.06(-0.48%)
May 07, 2015 12.35 12.48 12.22 12.37 98,388 -0.06(-0.47%)
May 06, 2015 12.55 12.61 12.40 12.42 119,888 -0.20(-1.61%)
May 05, 2015 12.91 12.91 12.58 12.63 109,932 -0.16(-1.22%)
May 04, 2015 12.84 12.99 12.78 12.78 73,968 -0.13(-1.01%)
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.