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 (%)
Sep 30, 2016 10.26 10.42 10.21 10.34 102,069 +0.17(+1.63%)
Sep 29, 2016 10.26 10.26 10.14 10.17 123,343 -0.08(-0.74%)
Sep 28, 2016 10.25 10.27 10.11 10.25 101,094 +0.02(+0.22%)
Sep 27, 2016 10.20 10.27 10.16 10.23 74,685 -0.02(-0.22%)
Sep 26, 2016 10.21 10.28 10.17 10.25 163,342 +0.04(+0.37%)
Sep 23, 2016 10.21 10.24 10.15 10.21 229,334 +0.02(+0.15%)
Sep 22, 2016 10.13 10.24 10.10 10.20 142,026 +0.19(+1.88%)
Sep 21, 2016 9.895 10.02 9.895 10.01 145,347 +0.20(+2.08%)
Sep 20, 2016 9.880 10.02 9.789 9.804 149,328 -0.02(-0.18%)
Sep 19, 2016 9.844 9.981 9.813 9.822 91,653 +0.08(+0.84%)
Sep 16, 2016 9.792 9.829 9.702 9.740 105,881 -0.02(-0.23%)
Sep 15, 2016 9.800 9.852 9.747 9.762 97,908 +0.01(+0.15%)
Sep 14, 2016 9.829 9.912 9.732 9.747 194,671 -0.07(-0.76%)
Sep 13, 2016 9.874 9.952 9.781 9.822 173,662 -0.20(-2.01%)
Sep 12, 2016 10.05 10.05 9.941 10.02 191,842 -0.08(-0.81%)
Sep 09, 2016 10.31 10.35 10.09 10.11 244,288 -0.29(-2.80%)
Sep 08, 2016 10.34 10.41 10.32 10.40 159,811 +0.09(+0.87%)
Sep 07, 2016 10.26 10.34 10.24 10.31 48,701 +0.03(+0.29%)
Sep 06, 2016 10.19 10.29 10.17 10.28 62,249 +0.12(+1.18%)
Sep 02, 2016 10.10 10.16 10.16 10.16 83,945 +0.15(+1.49%)
Sep 01, 2016 10.05 10.07 9.979 10.01 72,372 -0.02(-0.22%)
Aug 31, 2016 10.08 10.08 9.934 10.03 55,765 -0.05(-0.52%)
Aug 30, 2016 10.08 10.14 10.06 10.08 59,329 +0.02(+0.22%)
Aug 29, 2016 10.14 10.14 10.02 10.06 77,614 -0.02(-0.22%)
Aug 26, 2016 10.20 10.24 10.08 10.08 97,953 -0.07(-0.74%)
Aug 25, 2016 10.14 10.20 10.11 10.16 62,311 +0.02(+0.22%)
Aug 24, 2016 10.26 10.26 10.08 10.14 85,000 -0.06(-0.59%)
Aug 23, 2016 10.23 10.28 10.14 10.20 240,215 +0.04(+0.44%)
Aug 22, 2016 10.10 10.17 10.08 10.15 70,864 +0.04(+0.37%)
Aug 19, 2016 10.09 10.19 10.02 10.11 71,474 -0.07(-0.66%)
Aug 18, 2016 10.03 10.18 10.03 10.18 72,578 +0.16(+1.56%)
Aug 17, 2016 10.15 10.15 10.01 10.02 75,210 -0.17(-1.69%)
Aug 16, 2016 10.17 10.27 10.14 10.20 86,493 -0.05(-0.46%)
Aug 15, 2016 10.21 10.27 10.19 10.24 138,150 +0.04(+0.36%)
Aug 12, 2016 10.20 10.25 10.18 10.21 72,715 +0.02(+0.17%)
Aug 11, 2016 10.14 10.22 10.14 10.19 71,647 +0.05(+0.49%)
Aug 10, 2016 10.18 10.26 10.06 10.14 49,442 -0.04(-0.44%)
Aug 09, 2016 10.13 10.21 10.04 10.18 54,708 +0.02(+0.22%)
Aug 08, 2016 10.15 10.29 10.12 10.16 42,967 +0.01(+0.07%)
Aug 05, 2016 10.19 10.22 10.06 10.15 75,506 +0.03(+0.29%)
Aug 04, 2016 10.15 10.21 10.04 10.12 82,298 +0.01(+0.07%)
Aug 03, 2016 9.991 10.13 9.939 10.12 161,250 +0.13(+1.33%)
Aug 02, 2016 10.07 10.10 9.954 9.983 83,059 -0.09(-0.88%)
Aug 01, 2016 10.22 10.26 10.04 10.07 90,302 -0.16(-1.52%)
Jul 29, 2016 10.15 10.24 10.11 10.23 83,766 +0.08(+0.83%)
Jul 28, 2016 10.14 10.17 10.11 10.14 78,203 -0.03(-0.25%)
Jul 27, 2016 10.12 10.18 10.11 10.17 83,599 +0.09(+0.88%)
Jul 26, 2016 10.06 10.14 10.05 10.08 74,485 +0.04(+0.37%)
Jul 25, 2016 10.05 10.06 10.01 10.04 68,288 +0.04(+0.37%)
Jul 22, 2016 10.01 10.09 9.976 10.01 55,803 +0.04(+0.37%)
Jul 21, 2016 10.10 10.15 9.932 9.969 100,957 -0.13(-1.32%)
Jul 20, 2016 10.06 10.10 10.03 10.10 105,211 +0.03(+0.29%)
Jul 19, 2016 9.954 10.09 9.954 10.07 342,484 +0.09(+0.94%)
Jul 18, 2016 9.942 10.03 9.931 9.978 146,490 +0.07(+0.74%)
Jul 15, 2016 9.993 10.03 9.883 9.905 111,950 -0.10(-1.03%)
Jul 14, 2016 10.04 10.04 9.920 10.01 99,250 +0.01(+0.15%)
Jul 13, 2016 9.986 10.03 9.949 9.993 111,979 -0.01(-0.07%)
Jul 12, 2016 9.912 10.05 9.898 10.00 171,494 +0.12(+1.19%)
Jul 11, 2016 9.824 9.898 9.795 9.883 225,032 +0.11(+1.13%)
Jul 08, 2016 9.751 9.780 9.619 9.773 76,857 +0.15(+1.60%)
Jul 07, 2016 9.633 9.691 9.546 9.619 73,014 -0.05(-0.53%)
Jul 06, 2016 9.589 9.677 9.501 9.670 80,962 +0.09(+0.92%)
Jul 05, 2016 9.575 9.673 9.531 9.582 63,457 -0.10(-1.06%)
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.