Brookfield High Income Fund Inc. Historical Stock Prices

HHY 
$10.42
*  
0.06
0.57%
Get HHY Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading HHY now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.48  10.54  10.42  10.42 37,627
07/28/2014 10.49 10.54 10.42 10.42 37,627
07/25/2014 10.53 10.56 10.48 10.48 11,151
07/24/2014 10.55 10.55 10.52 10.53 13,570
07/23/2014 10.54 10.56 10.49 10.55 21,978
07/22/2014 10.44 10.53 10.42 10.53 30,459
07/21/2014 10.45 10.55 10.4 10.46 28,638
07/18/2014 10.4 10.45 10.4 10.42 28,395
07/17/2014 10.44 10.47 10.39 10.39 33,886
07/16/2014 10.54 10.545 10.47 10.48 14,421
07/15/2014 10.49 10.51 10.49 10.49 15,803
07/14/2014 10.5 10.51 10.48 10.49 13,447
07/11/2014 10.45 10.5 10.45 10.5 15,164
07/10/2014 10.45 10.4601 10.43 10.46 15,801
07/09/2014 10.44 10.5 10.43 10.45 32,629
07/08/2014 10.49 10.4901 10.42 10.43 27,297
07/07/2014 10.56 10.57 10.5 10.5 30,443
07/03/2014 10.46 10.52 10.46 10.49 13,400
07/02/2014 10.5 10.55 10.48 10.48 28,178
07/01/2014 10.58 10.58 10.5 10.51 23,488
06/30/2014 10.52 10.5599 10.52 10.54 14,301
06/27/2014 10.55 10.55 10.52 10.52 8,783
06/26/2014 10.52 10.547 10.52 10.537 13,167
06/25/2014 10.54 10.5672 10.48 10.51 21,604
06/24/2014 10.5 10.5353 10.5 10.5 18,812
06/23/2014 10.48 10.53 10.46 10.5001 30,830
06/20/2014 10.49 10.58 10.46 10.546 19,858
06/19/2014 10.47 10.5 10.43 10.4528 24,072
06/18/2014 10.53 10.56 10.39 10.43 19,640
06/17/2014 10.5 10.65 10.45 10.49 19,965
06/16/2014 10.61 10.65 10.52 10.57 20,760
06/13/2014 10.59 10.67 10.55 10.6 30,109
06/12/2014 10.5 10.59 10.4757 10.5601 23,459
06/11/2014 10.4 10.46 10.3628 10.46 25,609
06/10/2014 10.28 10.39 10.28 10.39 30,256
06/09/2014 10.35 10.43 10.3 10.3 39,081
06/06/2014 10.32 10.4 10.32 10.32 22,337
06/05/2014 10.34 10.372 10.31 10.31 15,030
06/04/2014 10.36 10.41 10.3251 10.34 23,166
06/03/2014 10.52 10.57 10.34 10.34 15,765
06/02/2014 10.66 10.68 10.51 10.52 38,542
05/30/2014 10.62 10.69 10.55 10.59 28,995
05/29/2014 10.54 10.6 10.51 10.57 21,720
05/28/2014 10.5 10.53 10.45 10.48 20,474
05/27/2014 10.45 10.54 10.42 10.45 21,965
05/23/2014 10.55 10.5999 10.49 10.49 24,802
05/22/2014 10.56 10.61 10.4998 10.5 19,272
05/21/2014 10.51 10.63 10.51 10.5684 21,114
05/20/2014 10.48 10.56 10.46 10.46 9,187
05/19/2014 10.41 10.51 10.41 10.4958 34,092
05/16/2014 10.5 10.59 10.44 10.4572 78,019
05/15/2014 10.5 10.5 10.43 10.5 23,692
05/14/2014 10.48 10.49 10.43 10.47 10,350
05/13/2014 10.48 10.48 10.4401 10.48 12,796
05/12/2014 10.4 10.47 10.35 10.47 34,086
05/09/2014 10.35 10.4 10.35 10.37 24,268
05/08/2014 10.35 10.36 10.3244 10.35 15,372
05/07/2014 10.26 10.35 10.26 10.35 11,521
05/06/2014 10.31 10.34 10.28 10.29 51,353
05/05/2014 10.24 10.35 10.238 10.31 89,679
05/02/2014 10.24 10.25 10.23 10.25 19,120
05/01/2014 10.25 10.25 10.21 10.24 17,313
04/30/2014 10.24 10.25 10.23 10.25 44,025
04/29/2014 10.2 10.24 10.2 10.22 19,655
04/28/2014 10.24 10.25 10.2 10.25 30,107
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?