Brookfield High Income Fund Inc. Historical Stock Prices

HHY 
$7.76
*  
0.108
1.37%
Get HHY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading HHY now
Exchange: NYSE

Community Rating:
View:    HHY Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.83  7.83  7.69  7.76 135,898
07/27/2015 7.82 7.83 7.69 7.76 135,898
07/24/2015 7.92 7.97 7.82 7.868 67,517
07/23/2015 8.06 8.07 7.93 7.94 62,952
07/22/2015 8.06 8.084 8.0199 8.02 84,528
07/21/2015 8.21 8.22 8.06 8.06 125,137
07/20/2015 8.28 8.29 8.2401 8.26 96,283
07/17/2015 8.29 8.31 8.25 8.2532 54,473
07/16/2015 8.26 8.31 8.25 8.3 82,226
07/15/2015 8.24 8.25 8.21 8.25 60,389
07/14/2015 8.2 8.24 8.19 8.24 49,255
07/13/2015 8.25 8.25 8.19 8.2 41,461
07/10/2015 8.14 8.25 8.14 8.25 64,606
07/09/2015 8.19 8.19 8.12 8.16 58,370
07/08/2015 8.25 8.25 8.06 8.12 113,745
07/07/2015 8.24 8.28 8.17 8.28 61,733
07/06/2015 8.26 8.26 8.2092 8.26 31,996
07/02/2015 8.25 8.29 8.22 8.29 80,425
07/01/2015 8.22 8.24 8.1621 8.21 73,575
06/30/2015 8.14 8.19 8.1 8.15 72,284
06/29/2015 8.25 8.25 8.03 8.1 88,673
06/26/2015 8.25 8.29 8.2 8.28 67,746
06/25/2015 8.33 8.35 8.25 8.27 80,770
06/24/2015 8.39 8.39 8.3 8.318 107,106
06/23/2015 8.43 8.43 8.39 8.39 57,360
06/22/2015 8.36 8.4128 8.3501 8.41 58,126
06/19/2015 8.35 8.37 8.32 8.37 48,106
06/18/2015 8.34 8.36 8.33 8.35 55,309
06/17/2015 8.35 8.36 8.32 8.33 56,224
06/16/2015 8.34 8.3602 8.3 8.34 65,584
06/15/2015 8.44 8.45 8.35 8.4 81,330
06/12/2015 8.47 8.47 8.44 8.44 35,842
06/11/2015 8.5 8.5 8.34 8.46 98,422
06/10/2015 8.49 8.5 8.45 8.48 57,573
06/09/2015 8.49 8.53 8.4 8.4499 124,577
06/08/2015 8.54 8.58 8.474 8.5 85,423
06/05/2015 8.69 8.69 8.5 8.56 117,625
06/04/2015 8.71 8.71 8.6332 8.66 48,505
06/03/2015 8.77 8.77 8.68 8.71 51,558
06/02/2015 8.75 8.75 8.7 8.75 60,977
06/01/2015 8.71 8.76 8.7002 8.73 100,943
05/29/2015 8.7 8.75 8.7 8.72 51,229
05/28/2015 8.74 8.75 8.69 8.72 66,425
05/27/2015 8.73 8.77 8.7 8.72 62,194
05/26/2015 8.84 8.84 8.68 8.68 75,971
05/22/2015 8.85 8.87 8.75 8.75 68,796
05/21/2015 8.82 8.84 8.79 8.82 56,664
05/20/2015 8.86 8.86 8.7898 8.79 47,915
05/19/2015 8.86 8.86 8.81 8.84 47,522
05/18/2015 8.88 8.88 8.82 8.86 50,562
05/15/2015 8.89 8.929 8.8701 8.88 46,235
05/14/2015 8.92 8.95 8.9 8.9122 36,047
05/13/2015 8.92 8.93 8.85 8.92 31,183
05/12/2015 8.89 8.91 8.86 8.89 40,594
05/11/2015 8.91 8.97 8.91 8.95 55,267
05/08/2015 8.9 8.92 8.89 8.91 48,108
05/07/2015 8.91 8.92 8.88 8.9016 60,718
05/06/2015 8.94 8.94 8.85 8.9 65,646
05/05/2015 8.94 8.94 8.88 8.92 64,113
05/04/2015 8.99 8.99 8.91 8.91 86,414
05/01/2015 9.01 9.01 8.95 8.95 58,917
04/30/2015 9 9.01 8.97 8.99 51,501
04/29/2015 8.99 9 8.96 9 44,271
04/28/2015 9 9.01 8.97 8.97 60,988
04/27/2015 8.98 9.01 8.95 8.99 35,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?