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, 2017 11.21 11.28 11.12 11.17 114,341 -0.04(-0.36%)
May 30, 2017 11.28 11.31 11.08 11.21 63,964 -0.07(-0.64%)
May 26, 2017 11.31 11.41 11.27 11.29 48,073 -0.02(-0.21%)
May 25, 2017 11.37 11.41 11.26 11.31 51,530 +0.00(+0.01%)
May 24, 2017 11.37 11.38 11.22 11.31 59,735 +0.06(+0.49%)
May 23, 2017 11.20 11.29 11.15 11.25 92,487 +0.10(+0.94%)
May 22, 2017 11.20 11.20 10.85 11.15 67,485 +0.08(+0.73%)
May 19, 2017 11.01 11.08 10.99 11.07 69,080 +0.14(+1.25%)
May 18, 2017 10.96 11.00 10.90 10.93 88,670 -0.04(-0.37%)
May 17, 2017 11.20 11.20 10.93 10.97 89,348 -0.19(-1.73%)
May 16, 2017 11.25 11.25 11.15 11.16 72,294 +0.03(+0.30%)
May 15, 2017 11.11 11.15 11.09 11.13 94,019 +0.10(+0.94%)
May 12, 2017 11.00 11.03 10.96 11.03 52,696 +0.06(+0.51%)
May 11, 2017 10.99 10.99 10.92 10.97 87,170 +0.00(+0.01%)
May 10, 2017 10.91 10.98 10.91 10.97 53,338 +0.03(+0.28%)
May 09, 2017 10.92 10.98 10.88 10.94 97,111 +0.00(+0.00%)
May 08, 2017 10.90 10.98 10.90 10.94 67,570 +0.04(+0.37%)
May 05, 2017 10.80 10.92 10.80 10.90 84,230 +0.09(+0.81%)
May 04, 2017 10.95 10.97 10.80 10.81 107,223 -0.18(-1.60%)
May 03, 2017 10.92 11.00 10.91 10.99 61,328 +0.02(+0.22%)
May 02, 2017 10.80 10.98 10.80 10.96 157,238 +0.14(+1.33%)
May 01, 2017 10.86 10.87 10.79 10.82 84,210 +0.05(+0.44%)
Apr 28, 2017 10.76 10.82 10.76 10.77 108,558 +0.02(+0.16%)
Apr 27, 2017 10.77 10.86 10.75 10.75 64,285 -0.02(-0.16%)
Apr 26, 2017 10.86 10.88 10.76 10.77 82,138 -0.05(-0.44%)
Apr 25, 2017 10.83 10.93 10.81 10.82 153,065 -0.02(-0.22%)
Apr 24, 2017 10.86 10.92 10.82 10.84 111,238 +0.08(+0.74%)
Apr 21, 2017 10.76 10.76 10.70 10.76 94,528 +0.05(+0.45%)
Apr 20, 2017 10.76 10.76 10.68 10.72 67,715 +0.02(+0.15%)
Apr 19, 2017 10.79 10.79 10.69 10.70 104,137 +0.01(+0.07%)
Apr 18, 2017 10.72 10.75 10.67 10.69 101,470 -0.01(-0.06%)
Apr 17, 2017 10.79 10.79 10.70 10.70 77,386 +0.02(+0.15%)
Apr 13, 2017 10.76 10.79 10.68 10.68 72,342 -0.06(-0.52%)
Apr 12, 2017 10.73 10.76 10.68 10.74 98,398 +0.06(+0.59%)
Apr 11, 2017 10.76 10.76 10.67 10.67 94,784 -0.08(-0.74%)
Apr 10, 2017 10.68 10.77 10.68 10.75 97,851 +0.06(+0.59%)
Apr 07, 2017 10.66 10.72 10.61 10.69 104,624 +0.04(+0.37%)
Apr 06, 2017 10.64 10.68 10.61 10.65 157,396 +0.05(+0.45%)
Apr 05, 2017 10.52 10.63 10.52 10.60 188,385 +0.12(+1.14%)
Apr 04, 2017 10.42 10.51 10.42 10.48 75,704 +0.01(+0.08%)
Apr 03, 2017 10.52 10.52 10.42 10.48 78,688 -0.01(-0.08%)
Mar 31, 2017 10.40 10.51 10.38 10.48 84,111 +0.05(+0.46%)
Mar 30, 2017 10.40 10.44 10.39 10.44 140,630 +0.02(+0.23%)
Mar 29, 2017 10.31 10.43 10.31 10.41 118,096 +0.06(+0.61%)
Mar 28, 2017 10.31 10.42 10.31 10.35 108,681 +0.01(+0.08%)
Mar 27, 2017 10.33 10.36 10.32 10.34 84,960 -0.02(-0.23%)
Mar 24, 2017 10.29 10.39 10.29 10.36 93,412 +0.09(+0.85%)
Mar 23, 2017 10.21 10.37 10.21 10.28 96,765 +0.06(+0.62%)
Mar 22, 2017 10.18 10.26 10.18 10.21 66,323 +0.00(+0.00%)
Mar 21, 2017 10.32 10.39 10.18 10.21 133,660 -0.04(-0.39%)
Mar 20, 2017 10.30 10.33 10.17 10.25 115,210 -0.06(-0.54%)
Mar 17, 2017 10.32 10.40 10.28 10.31 84,796 +0.03(+0.31%)
Mar 16, 2017 10.29 10.31 10.25 10.28 85,261 +0.02(+0.15%)
Mar 15, 2017 10.08 10.30 10.07 10.26 84,222 +0.23(+2.30%)
Mar 14, 2017 10.20 10.20 9.999 10.03 113,847 -0.21(-2.00%)
Mar 13, 2017 10.26 10.31 10.18 10.24 152,522 +0.03(+0.31%)
Mar 10, 2017 10.22 10.28 10.18 10.20 71,866 +0.03(+0.31%)
Mar 09, 2017 10.25 10.27 10.07 10.17 232,177 -0.07(-0.69%)
Mar 08, 2017 10.37 10.41 10.24 10.24 248,118 -0.17(-1.67%)
Mar 07, 2017 10.43 10.47 10.36 10.42 290,170 -0.06(-0.53%)
Mar 06, 2017 10.36 10.58 10.35 10.47 891,978 -0.65(-5.89%)
Mar 03, 2017 10.95 11.15 10.93 11.13 123,850 +0.22(+2.03%)
Mar 02, 2017 10.93 10.93 10.87 10.91 90,786 -0.06(-0.58%)
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.