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, 2016 9.006 9.064 8.970 9.006 46,770 +0.04(+0.41%)
May 27, 2016 8.912 8.970 8.970 8.970 109,280 +0.03(+0.33%)
May 26, 2016 8.904 8.970 8.890 8.941 105,588 +0.08(+0.90%)
May 25, 2016 8.926 9.006 8.861 8.861 171,347 -0.01(-0.08%)
May 24, 2016 8.970 8.970 8.846 8.868 124,046 -0.01(-0.08%)
May 23, 2016 8.875 8.912 8.795 8.875 106,901 +0.02(+0.25%)
May 20, 2016 8.824 8.889 8.810 8.853 103,970 +0.07(+0.83%)
May 19, 2016 8.803 8.803 8.650 8.781 199,859 -0.01(-0.17%)
May 18, 2016 8.919 8.919 8.755 8.795 61,765 -0.10(-1.14%)
May 17, 2016 8.817 8.992 8.752 8.897 145,122 +0.06(+0.71%)
May 16, 2016 8.661 8.834 8.647 8.834 118,405 +0.22(+2.59%)
May 13, 2016 8.661 8.719 8.575 8.611 87,282 -0.06(-0.75%)
May 12, 2016 8.812 8.863 8.676 8.676 135,782 -0.02(-0.25%)
May 11, 2016 8.841 8.872 8.661 8.697 197,732 -0.12(-1.39%)
May 10, 2016 8.704 8.820 8.704 8.820 133,191 +0.16(+1.83%)
May 09, 2016 8.704 8.704 8.481 8.661 139,901 -0.01(-0.17%)
May 06, 2016 8.661 8.726 8.611 8.676 77,094 -0.02(-0.25%)
May 05, 2016 8.755 8.780 8.620 8.697 116,240 +0.06(+0.67%)
May 04, 2016 8.582 8.654 8.553 8.639 93,856 -0.01(-0.17%)
May 03, 2016 8.690 8.704 8.539 8.654 198,776 -0.13(-1.48%)
May 02, 2016 8.719 8.784 8.668 8.784 114,330 +0.04(+0.41%)
Apr 29, 2016 8.676 8.748 8.604 8.748 121,825 +0.12(+1.34%)
Apr 28, 2016 8.582 8.697 8.568 8.632 95,627 -0.01(-0.17%)
Apr 27, 2016 8.589 8.683 8.589 8.647 84,771 +0.09(+1.01%)
Apr 26, 2016 8.503 8.560 8.459 8.560 67,249 +0.12(+1.45%)
Apr 25, 2016 8.575 8.575 8.402 8.438 111,097 -0.12(-1.43%)
Apr 22, 2016 8.517 8.603 8.517 8.560 89,995 +0.04(+0.45%)
Apr 21, 2016 8.625 8.636 8.488 8.522 86,119 -0.07(-0.79%)
Apr 20, 2016 8.495 8.618 8.474 8.589 98,809 +0.09(+1.10%)
Apr 19, 2016 8.337 8.539 8.337 8.495 84,917 +0.21(+2.52%)
Apr 18, 2016 8.171 8.290 8.150 8.286 61,215 +0.06(+0.79%)
Apr 15, 2016 8.279 8.279 8.171 8.222 44,027 -0.04(-0.52%)
Apr 14, 2016 8.286 8.337 8.207 8.265 130,615 -0.07(-0.86%)
Apr 13, 2016 8.286 8.358 8.286 8.337 90,205 +0.05(+0.61%)
Apr 12, 2016 8.113 8.294 8.113 8.286 139,219 +0.21(+2.56%)
Apr 11, 2016 8.073 8.201 8.001 8.080 125,905 +0.07(+0.89%)
Apr 08, 2016 7.951 8.080 7.951 8.009 78,093 +0.16(+2.09%)
Apr 07, 2016 7.859 7.909 7.809 7.845 78,275 -0.07(-0.90%)
Apr 06, 2016 7.759 7.937 7.716 7.916 89,342 +0.19(+2.49%)
Apr 05, 2016 7.766 7.773 7.688 7.723 50,371 -0.09(-1.10%)
Apr 04, 2016 7.951 7.970 7.802 7.809 164,695 -0.11(-1.35%)
Apr 01, 2016 8.009 8.009 7.880 7.916 157,686 -0.18(-2.20%)
Mar 31, 2016 8.037 8.169 8.030 8.094 151,700 +0.03(+0.35%)
Mar 30, 2016 7.973 8.115 7.916 8.066 164,079 +0.16(+1.98%)
Mar 29, 2016 7.723 7.923 7.680 7.909 60,894 +0.11(+1.46%)
Mar 28, 2016 7.802 7.837 7.702 7.795 86,109 +0.01(+0.09%)
Mar 24, 2016 7.752 7.787 7.787 7.787 69,832 +0.04(+0.46%)
Mar 23, 2016 7.894 7.894 7.734 7.752 130,393 -0.11(-1.45%)
Mar 22, 2016 7.823 7.923 7.766 7.866 82,012 -0.04(-0.45%)
Mar 21, 2016 7.923 8.008 7.872 7.902 72,262 -0.10(-1.25%)
Mar 18, 2016 7.930 8.016 7.902 8.001 108,638 +0.09(+1.08%)
Mar 17, 2016 7.816 7.994 7.759 7.916 135,393 +0.13(+1.65%)
Mar 16, 2016 7.602 7.816 7.602 7.787 99,842 +0.17(+2.25%)
Mar 15, 2016 7.652 7.652 7.552 7.616 44,057 -0.12(-1.60%)
Mar 14, 2016 7.719 7.754 7.627 7.740 51,922 +0.01(+0.09%)
Mar 11, 2016 7.578 7.733 7.556 7.733 95,081 +0.28(+3.69%)
Mar 10, 2016 7.556 7.564 7.408 7.458 76,076 -0.09(-1.21%)
Mar 09, 2016 7.479 7.564 7.449 7.549 59,250 +0.07(+0.94%)
Mar 08, 2016 7.662 7.662 7.444 7.479 88,176 -0.22(-2.84%)
Mar 07, 2016 7.535 7.698 7.479 7.698 94,031 +0.14(+1.87%)
Mar 04, 2016 7.486 7.599 7.451 7.556 65,183 +0.12(+1.61%)
Mar 03, 2016 7.359 7.479 7.345 7.436 78,226 +0.11(+1.54%)
Mar 02, 2016 7.267 7.338 7.183 7.324 159,702 +0.03(+0.39%)
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.