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, 2012 11.64 11.66 11.49 11.61 31,636 -0.03(-0.28%)
May 30, 2012 11.74 11.74 11.59 11.64 19,422 -0.12(-1.05%)
May 29, 2012 11.75 11.81 11.67 11.76 43,144 +0.08(+0.67%)
May 25, 2012 11.71 11.72 11.61 11.69 16,767 +0.04(+0.34%)
May 24, 2012 11.63 11.75 11.58 11.65 55,104 -0.08(-0.67%)
May 23, 2012 11.72 11.75 11.50 11.73 45,580 +0.02(+0.17%)
May 22, 2012 11.76 11.81 11.67 11.71 27,652 -0.05(-0.44%)
May 21, 2012 11.71 11.76 11.48 11.76 50,574 +0.16(+1.35%)
May 18, 2012 11.63 11.71 11.48 11.60 79,381 -0.10(-0.84%)
May 17, 2012 11.85 11.85 11.61 11.70 62,046 -0.22(-1.81%)
May 16, 2012 12.20 12.21 11.77 11.91 101,936 -0.19(-1.57%)
May 15, 2012 12.16 12.19 12.08 12.10 39,039 -0.13(-1.07%)
May 14, 2012 12.20 12.23 12.13 12.23 59,110 -0.09(-0.69%)
May 11, 2012 12.25 12.39 12.24 12.32 62,534 +0.10(+0.80%)
May 10, 2012 12.42 12.42 12.22 12.22 105,700 -0.04(-0.32%)
May 09, 2012 12.41 12.41 12.21 12.26 53,706 -0.16(-1.31%)
May 08, 2012 12.58 12.58 12.16 12.42 125,222 -0.13(-1.04%)
May 07, 2012 12.59 12.59 12.48 12.56 28,016 +0.03(+0.21%)
May 04, 2012 12.61 12.69 12.42 12.53 34,747 -0.14(-1.08%)
May 03, 2012 12.58 12.67 12.58 12.67 35,391 +0.01(+0.10%)
May 02, 2012 12.75 12.75 12.65 12.65 35,570 -0.10(-0.77%)
May 01, 2012 12.69 12.80 12.68 12.75 45,027 +0.09(+0.72%)
Apr 30, 2012 12.70 12.70 12.61 12.66 29,993 -0.02(-0.15%)
Apr 27, 2012 12.65 12.68 12.52 12.68 27,478 +0.11(+0.88%)
Apr 26, 2012 12.38 12.58 12.38 12.57 60,398 +0.03(+0.21%)
Apr 25, 2012 12.35 12.54 12.35 12.54 25,845 +0.18(+1.48%)
Apr 24, 2012 12.29 12.42 12.29 12.36 51,707 +0.03(+0.21%)
Apr 23, 2012 12.48 12.48 12.33 12.33 55,559 -0.17(-1.33%)
Apr 20, 2012 12.58 12.58 12.48 12.50 44,807 +0.04(+0.34%)
Apr 19, 2012 12.52 12.57 12.41 12.46 40,810 -0.05(-0.42%)
Apr 18, 2012 12.57 12.57 12.48 12.51 14,419 -0.07(-0.57%)
Apr 17, 2012 12.55 12.63 12.50 12.58 49,217 +0.09(+0.68%)
Apr 16, 2012 12.46 12.57 12.45 12.50 36,177 -0.08(-0.60%)
Apr 13, 2012 12.55 12.67 12.53 12.57 53,784 -0.09(-0.75%)
Apr 12, 2012 12.60 12.76 12.58 12.67 50,846 +0.03(+0.26%)
Apr 11, 2012 12.57 12.68 12.57 12.63 45,209 +0.14(+1.10%)
Apr 10, 2012 12.76 12.78 12.48 12.50 61,426 -0.18(-1.44%)
Apr 09, 2012 12.69 12.75 12.67 12.68 51,841 -0.05(-0.36%)
Apr 05, 2012 12.68 12.82 12.68 12.73 52,578 -0.03(-0.26%)
Apr 04, 2012 12.63 12.80 12.63 12.76 76,768 -0.04(-0.31%)
Apr 03, 2012 12.80 12.88 12.76 12.80 70,270 +0.06(+0.46%)
Apr 02, 2012 12.61 12.84 12.61 12.74 74,915 +0.10(+0.78%)
Mar 30, 2012 12.62 12.69 12.58 12.64 52,385 +0.08(+0.68%)
Mar 29, 2012 12.57 12.58 12.40 12.56 32,515 +0.03(+0.26%)
Mar 28, 2012 12.52 12.57 12.44 12.52 38,477 -0.03(-0.26%)
Mar 27, 2012 12.56 12.64 12.56 12.56 42,686 -0.05(-0.41%)
Mar 26, 2012 12.45 12.62 12.44 12.61 87,062 +0.16(+1.26%)
Mar 23, 2012 12.45 12.45 12.39 12.45 77,605 +0.01(+0.11%)
Mar 22, 2012 12.39 12.48 12.38 12.44 68,480 -0.05(-0.42%)
Mar 21, 2012 12.42 12.54 12.42 12.49 51,308 -0.04(-0.30%)
Mar 20, 2012 12.55 12.58 12.50 12.53 50,523 -0.11(-0.84%)
Mar 19, 2012 12.78 12.78 12.58 12.63 73,535 -0.07(-0.57%)
Mar 16, 2012 12.78 12.78 12.65 12.71 61,890 +0.01(+0.05%)
Mar 15, 2012 12.79 12.79 12.65 12.70 58,839 -0.03(-0.26%)
Mar 14, 2012 12.76 12.77 12.65 12.73 32,493 +0.06(+0.46%)
Mar 13, 2012 12.65 12.81 12.59 12.67 129,471 -0.08(-0.67%)
Mar 12, 2012 12.86 12.86 12.67 12.76 41,120 -0.12(-0.96%)
Mar 09, 2012 12.73 12.89 12.73 12.88 71,336 +0.07(+0.56%)
Mar 08, 2012 12.58 12.82 12.58 12.81 87,896 +0.18(+1.45%)
Mar 07, 2012 12.56 12.69 12.56 12.63 114,111 +0.03(+0.26%)
Mar 06, 2012 12.81 12.81 12.56 12.59 105,868 -0.27(-2.08%)
Mar 05, 2012 13.01 13.01 12.86 12.86 59,573 -0.14(-1.11%)
Mar 02, 2012 13.01 13.01 12.95 13.01 71,935 +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.