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 (%)
Aug 30, 2019 12.80 12.88 12.68 12.77 34,613 +0.02(+0.15%)
Aug 29, 2019 12.73 12.75 12.69 12.75 79,768 +0.12(+0.91%)
Aug 28, 2019 12.39 12.72 12.36 12.63 78,087 +0.20(+1.62%)
Aug 27, 2019 12.56 12.59 12.39 12.43 34,156 -0.04(-0.31%)
Aug 26, 2019 12.70 12.70 12.42 12.47 51,605 -0.11(-0.84%)
Aug 23, 2019 12.63 12.90 12.49 12.57 64,849 -0.07(-0.53%)
Aug 22, 2019 12.70 12.73 12.50 12.64 59,008 +0.00(+0.00%)
Aug 21, 2019 13.03 13.03 12.58 12.64 160,129 -0.29(-2.23%)
Aug 20, 2019 12.88 13.07 12.87 12.93 88,642 +0.07(+0.52%)
Aug 19, 2019 12.66 13.01 12.58 12.86 96,671 +0.33(+2.60%)
Aug 16, 2019 12.53 12.57 12.49 12.54 37,637 +0.06(+0.46%)
Aug 15, 2019 12.48 12.56 12.35 12.48 35,660 +0.03(+0.23%)
Aug 14, 2019 12.47 12.55 12.17 12.45 39,365 -0.07(-0.54%)
Aug 13, 2019 12.45 12.63 12.25 12.52 35,938 +0.06(+0.48%)
Aug 12, 2019 12.42 12.52 12.40 12.46 43,619 +0.04(+0.31%)
Aug 09, 2019 12.34 12.48 12.28 12.42 48,575 +0.17(+1.40%)
Aug 08, 2019 12.09 12.25 12.09 12.25 42,257 +0.16(+1.34%)
Aug 07, 2019 12.15 12.18 11.92 12.09 57,399 -0.10(-0.86%)
Aug 06, 2019 12.17 12.20 12.06 12.19 71,292 +0.08(+0.63%)
Aug 05, 2019 12.39 12.39 11.95 12.11 82,557 -0.30(-2.38%)
Aug 02, 2019 12.51 12.51 12.37 12.41 35,985 -0.07(-0.53%)
Aug 01, 2019 12.51 12.53 12.41 12.48 35,399 +0.00(+0.00%)
Jul 31, 2019 12.59 12.59 12.43 12.48 42,774 -0.10(-0.83%)
Jul 30, 2019 12.63 12.63 12.56 12.58 33,187 -0.05(-0.38%)
Jul 29, 2019 12.65 12.65 12.48 12.63 35,471 +0.04(+0.30%)
Jul 26, 2019 12.70 12.74 12.58 12.59 43,015 -0.02(-0.15%)
Jul 25, 2019 12.72 12.81 12.56 12.61 41,097 -0.06(-0.45%)
Jul 24, 2019 12.72 12.80 12.67 12.67 39,272 -0.08(-0.60%)
Jul 23, 2019 12.63 12.74 12.50 12.74 32,826 +0.15(+1.21%)
Jul 22, 2019 12.69 12.69 12.58 12.59 23,829 -0.10(-0.83%)
Jul 19, 2019 12.64 12.72 12.54 12.70 35,985 +0.09(+0.68%)
Jul 18, 2019 12.69 12.72 12.59 12.61 27,012 -0.07(-0.53%)
Jul 17, 2019 12.60 12.72 12.58 12.68 25,427 +0.09(+0.68%)
Jul 16, 2019 12.53 12.62 12.52 12.59 31,794 +0.05(+0.39%)
Jul 15, 2019 12.58 12.65 12.44 12.54 55,591 -0.03(-0.23%)
Jul 12, 2019 12.57 12.65 12.56 12.57 61,545 +0.01(+0.08%)
Jul 11, 2019 12.54 12.66 12.42 12.56 73,702 +0.02(+0.15%)
Jul 10, 2019 12.46 12.58 12.45 12.54 131,527 +0.27(+2.24%)
Jul 09, 2019 12.36 12.42 12.27 12.27 72,138 -0.09(-0.77%)
Jul 08, 2019 12.31 12.40 12.29 12.36 44,013 +0.00(+0.00%)
Jul 05, 2019 12.29 12.36 12.26 12.36 35,998 +0.06(+0.46%)
Jul 03, 2019 12.11 12.32 12.11 12.31 36,737 +0.26(+2.12%)
Jul 02, 2019 12.10 12.15 12.05 12.05 35,658 +0.00(+0.00%)
Jul 01, 2019 12.17 12.22 12.05 12.05 50,063 -0.08(-0.63%)
Jun 28, 2019 12.14 12.20 12.07 12.13 46,449 +0.04(+0.31%)
Jun 27, 2019 12.08 12.19 12.07 12.09 39,538 +0.02(+0.16%)
Jun 26, 2019 12.03 12.13 12.03 12.07 43,015 +0.04(+0.32%)
Jun 25, 2019 12.16 12.22 11.96 12.03 82,612 -0.14(-1.17%)
Jun 24, 2019 12.22 12.23 12.14 12.17 52,386 -0.01(-0.08%)
Jun 21, 2019 12.10 12.22 12.10 12.18 63,762 +0.02(+0.16%)
Jun 20, 2019 12.12 12.31 12.08 12.16 88,877 +0.09(+0.78%)
Jun 19, 2019 11.93 12.07 11.92 12.07 56,140 +0.25(+2.08%)
Jun 18, 2019 12.01 12.01 11.82 11.82 62,970 -0.10(-0.87%)
Jun 17, 2019 11.97 11.97 11.86 11.93 32,000 +0.01(+0.08%)
Jun 14, 2019 12.01 12.06 11.92 11.92 31,986 -0.14(-1.18%)
Jun 13, 2019 12.13 12.13 11.99 12.06 35,356 +0.09(+0.71%)
Jun 12, 2019 12.11 12.13 11.85 11.97 93,368 -0.11(-0.94%)
Jun 11, 2019 12.04 12.13 11.99 12.09 56,528 +0.13(+1.12%)
Jun 10, 2019 11.90 11.98 11.88 11.95 54,146 +0.16(+1.36%)
Jun 07, 2019 11.76 11.91 11.76 11.79 29,006 +0.04(+0.32%)
Jun 06, 2019 11.67 11.79 11.66 11.76 37,120 +0.09(+0.81%)
Jun 05, 2019 11.66 11.70 11.55 11.66 48,125 +0.04(+0.32%)
Jun 04, 2019 11.60 11.65 11.51 11.62 23,777 +0.10(+0.90%)
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.