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 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%)
May 01, 2015 12.99 13.04 12.82 12.91 120,925 -0.08(-0.65%)
Apr 30, 2015 13.06 13.07 13.00 13.00 76,003 -0.15(-1.14%)
Apr 29, 2015 13.21 13.31 13.14 13.15 82,385 -0.09(-0.69%)
Apr 28, 2015 13.27 13.27 13.16 13.24 44,495 +0.07(+0.50%)
Apr 27, 2015 13.36 13.36 13.16 13.18 43,513 -0.10(-0.79%)
Apr 24, 2015 13.35 13.35 13.26 13.28 87,950 +0.01(+0.10%)
Apr 23, 2015 13.25 13.35 13.21 13.27 66,411 +0.08(+0.60%)
Apr 22, 2015 13.37 13.37 13.14 13.19 62,629 -0.14(-1.08%)
Apr 21, 2015 13.42 13.46 13.27 13.33 70,247 -0.07(-0.49%)
Apr 20, 2015 13.37 13.59 13.28 13.40 252,216 +0.14(+1.04%)
Apr 17, 2015 13.73 13.73 12.99 13.26 434,519 -1.11(-7.73%)
Apr 16, 2015 13.91 14.47 13.91 14.37 152,703 +0.40(+2.85%)
Apr 15, 2015 13.82 13.99 13.77 13.97 113,007 +0.14(+0.99%)
Apr 14, 2015 13.65 13.85 13.59 13.84 116,923 +0.11(+0.81%)
Apr 13, 2015 13.55 13.79 13.55 13.73 106,185 +0.08(+0.58%)
Apr 10, 2015 13.49 13.65 13.49 13.65 54,105 +0.20(+1.46%)
Apr 09, 2015 13.48 13.56 13.40 13.45 83,855 -0.08(-0.58%)
Apr 08, 2015 13.54 13.62 13.44 13.53 114,071 +0.01(+0.05%)
Apr 07, 2015 13.63 13.63 13.49 13.52 53,016 -0.01(-0.10%)
Apr 06, 2015 13.63 13.63 13.43 13.54 42,201 +0.07(+0.53%)
Apr 02, 2015 13.61 13.46 13.46 13.46 20,961 -0.05(-0.39%)
Apr 01, 2015 13.46 13.66 13.34 13.52 61,602 +0.19(+1.42%)
Mar 31, 2015 13.49 13.63 13.31 13.33 32,221 -0.26(-1.92%)
Mar 30, 2015 13.57 13.66 13.47 13.59 30,519 +0.05(+0.34%)
Mar 27, 2015 13.50 13.63 13.38 13.54 37,536 +0.03(+0.24%)
Mar 26, 2015 13.54 13.59 13.45 13.51 44,074 +0.08(+0.63%)
Mar 25, 2015 13.63 13.66 13.42 13.42 110,829 -0.14(-1.01%)
Mar 24, 2015 13.42 13.56 13.16 13.56 42,585 +0.27(+2.07%)
Mar 23, 2015 13.23 13.56 13.15 13.29 85,554 +0.15(+1.14%)
Mar 20, 2015 13.35 13.39 13.07 13.14 84,322 -0.07(-0.50%)
Mar 19, 2015 13.18 13.31 13.07 13.20 60,126 -0.01(-0.10%)
Mar 18, 2015 12.72 13.33 12.72 13.22 150,262 +0.50(+3.91%)
Mar 17, 2015 13.14 13.18 12.64 12.72 216,818 -0.54(-4.04%)
Mar 16, 2015 13.31 13.31 13.07 13.25 72,418 +0.01(+0.10%)
Mar 13, 2015 13.40 13.43 13.12 13.24 90,869 -0.25(-1.89%)
Mar 12, 2015 13.62 13.65 13.40 13.50 67,092 -0.08(-0.58%)
Mar 11, 2015 13.70 13.70 13.53 13.57 92,199 -0.02(-0.14%)
Mar 10, 2015 13.29 13.84 13.28 13.59 111,542 +0.19(+1.40%)
Mar 09, 2015 13.57 13.67 13.34 13.41 55,860 -0.29(-2.09%)
Mar 06, 2015 13.69 13.80 13.54 13.69 29,150 -0.05(-0.33%)
Mar 05, 2015 13.84 13.84 13.65 13.74 35,539 -0.05(-0.38%)
Mar 04, 2015 13.75 13.86 13.61 13.79 41,352 -0.07(-0.47%)
Mar 03, 2015 13.77 13.77 13.61 13.86 69,719 +0.06(+0.43%)
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.