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 31, 2019 11.43 11.54 11.38 11.43 34,743 -0.05(-0.41%)
May 30, 2019 11.46 11.55 11.40 11.47 80,933 +0.18(+1.58%)
May 29, 2019 11.48 11.50 11.29 11.29 31,201 -0.21(-1.80%)
May 28, 2019 11.71 11.71 11.47 11.50 58,689 -0.12(-1.05%)
May 24, 2019 11.61 11.66 11.54 11.62 55,887 +0.12(+1.06%)
May 23, 2019 11.65 11.65 11.45 11.50 45,397 -0.13(-1.13%)
May 22, 2019 11.72 11.72 11.55 11.63 40,026 -0.08(-0.64%)
May 21, 2019 11.68 11.72 11.61 11.71 54,735 +0.13(+1.14%)
May 20, 2019 11.55 11.60 11.52 11.58 26,498 +0.02(+0.16%)
May 17, 2019 11.47 11.62 11.47 11.56 42,499 +0.00(+0.00%)
May 16, 2019 11.62 11.67 11.53 11.56 31,300 -0.02(-0.16%)
May 15, 2019 11.52 11.59 11.48 11.58 48,174 +0.05(+0.41%)
May 14, 2019 11.42 11.61 11.42 11.53 48,746 +0.11(+1.00%)
May 13, 2019 11.46 11.46 11.35 11.41 54,416 -0.07(-0.57%)
May 10, 2019 11.33 11.59 11.32 11.48 45,567 +0.18(+1.57%)
May 09, 2019 11.32 11.39 11.27 11.30 55,972 -0.08(-0.74%)
May 08, 2019 11.47 11.47 11.37 11.39 40,318 -0.06(-0.49%)
May 07, 2019 11.59 11.60 11.29 11.44 63,691 -0.18(-1.53%)
May 06, 2019 11.60 11.65 11.56 11.62 54,171 -0.01(-0.08%)
May 03, 2019 11.58 11.65 11.56 11.63 35,405 +0.07(+0.65%)
May 02, 2019 11.71 11.74 11.52 11.56 39,270 -0.17(-1.44%)
May 01, 2019 11.78 11.79 11.68 11.72 87,283 -0.01(-0.08%)
Apr 30, 2019 11.69 11.73 11.62 11.73 72,602 +0.08(+0.72%)
Apr 29, 2019 11.71 11.72 11.63 11.65 69,686 +0.00(+0.00%)
Apr 26, 2019 11.65 11.69 11.54 11.65 53,589 -0.03(-0.24%)
Apr 25, 2019 11.66 11.68 11.57 11.68 80,807 +0.04(+0.32%)
Apr 24, 2019 11.71 11.72 11.59 11.64 39,952 -0.07(-0.64%)
Apr 23, 2019 11.61 11.71 11.61 11.71 46,297 +0.14(+1.21%)
Apr 22, 2019 11.44 11.58 11.44 11.57 62,168 +0.15(+1.31%)
Apr 18, 2019 11.54 11.56 11.42 11.42 45,781 -0.14(-1.21%)
Apr 17, 2019 11.62 11.62 11.56 11.56 25,395 -0.03(-0.24%)
Apr 16, 2019 11.67 11.75 11.58 11.59 85,584 -0.08(-0.71%)
Apr 15, 2019 11.71 11.75 11.63 11.68 54,586 -0.02(-0.16%)
Apr 12, 2019 11.61 11.69 11.56 11.69 66,214 +0.15(+1.29%)
Apr 11, 2019 11.50 11.56 11.50 11.54 46,510 +0.01(+0.08%)
Apr 10, 2019 11.66 11.68 11.52 11.54 88,929 -0.09(-0.80%)
Apr 09, 2019 11.68 11.68 11.55 11.63 127,511 -0.01(-0.08%)
Apr 08, 2019 11.56 11.67 11.56 11.64 85,965 +0.06(+0.56%)
Apr 05, 2019 11.59 11.69 11.51 11.57 44,573 -0.03(-0.24%)
Apr 04, 2019 11.68 11.68 11.51 11.60 40,617 -0.04(-0.32%)
Apr 03, 2019 11.61 11.64 11.51 11.64 69,543 +0.03(+0.24%)
Apr 02, 2019 11.55 11.61 11.49 11.61 46,560 +0.06(+0.48%)
Apr 01, 2019 11.49 11.55 11.46 11.55 54,767 +0.11(+0.97%)
Mar 29, 2019 11.45 11.46 11.41 11.44 45,434 +0.06(+0.49%)
Mar 28, 2019 11.40 11.41 11.31 11.39 61,291 -0.02(-0.16%)
Mar 27, 2019 11.42 11.45 11.37 11.41 60,491 -0.02(-0.16%)
Mar 26, 2019 11.47 11.51 11.41 11.42 105,722 +0.01(+0.08%)
Mar 25, 2019 11.52 11.52 11.28 11.41 92,977 -0.07(-0.65%)
Mar 22, 2019 11.54 11.57 11.45 11.49 68,690 -0.05(-0.40%)
Mar 21, 2019 11.49 11.56 11.42 11.54 104,957 +0.05(+0.40%)
Mar 20, 2019 11.37 11.53 11.37 11.49 105,030 +0.09(+0.82%)
Mar 19, 2019 11.44 11.47 11.38 11.40 24,332 +0.05(+0.41%)
Mar 18, 2019 11.30 11.40 11.30 11.35 41,587 +0.02(+0.16%)
Mar 15, 2019 11.30 11.33 11.29 11.33 32,084 +0.05(+0.41%)
Mar 14, 2019 11.29 11.29 11.26 11.29 62,371 +0.02(+0.17%)
Mar 13, 2019 11.32 11.32 11.24 11.27 59,358 +0.01(+0.08%)
Mar 12, 2019 11.22 11.27 11.22 11.26 35,389 +0.07(+0.60%)
Mar 11, 2019 11.04 11.19 11.04 11.19 53,394 +0.19(+1.76%)
Mar 08, 2019 11.10 11.10 10.97 11.00 73,817 -0.10(-0.91%)
Mar 07, 2019 11.06 11.65 11.06 11.10 230,709 -0.01(-0.08%)
Mar 06, 2019 11.13 11.16 11.07 11.11 77,698 -0.05(-0.41%)
Mar 05, 2019 11.15 11.16 11.11 11.15 43,211 +0.01(+0.08%)
Mar 04, 2019 11.16 11.16 11.06 11.14 47,064 +0.00(+0.00%)
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.