Brookfield High Income Fund Inc. Historical Stock Prices

HHY 
$8.76
*  
0.04
0.45%
Get HHY Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.77  8.83  8.71  8.76 165,642
01/29/2015 8.83 8.83 8.71 8.76 165,642
01/28/2015 8.9 8.9 8.79 8.8 83,125
01/27/2015 8.87 8.87 8.82 8.87 77,975
01/26/2015 8.86 8.9 8.83 8.88 67,029
01/23/2015 8.9 8.9 8.79 8.86 81,925
01/22/2015 8.87 8.88 8.8304 8.87 43,466
01/21/2015 8.81 8.83 8.79 8.83 44,311
01/20/2015 8.85 8.85 8.73 8.78 101,979
01/16/2015 8.83 8.89 8.82 8.88 61,573
01/15/2015 8.9 8.9 8.78 8.8 52,883
01/14/2015 8.89 8.89 8.75 8.83 116,261
01/13/2015 8.85 8.89 8.84 8.89 90,741
01/12/2015 8.87 8.87 8.8 8.85 73,514
01/09/2015 8.83 8.85 8.8 8.85 82,997
01/08/2015 8.78 8.86 8.78 8.81 72,879
01/07/2015 8.84 8.8499 8.77 8.78 50,725
01/06/2015 8.82 8.82 8.76 8.78 48,917
01/05/2015 8.82 8.83 8.72 8.77 108,278
01/02/2015 8.95 8.95 8.885 8.8899 46,509
12/31/2014 8.88 8.91 8.8596 8.91 75,714
12/30/2014 8.92 8.93 8.87 8.91 77,072
12/29/2014 8.92 8.97 8.84 8.9 138,855
12/26/2014 8.91 8.95 8.8938 8.94 78,942
12/24/2014 8.86 8.92 8.85 8.91 37,515
12/23/2014 8.78 8.85 8.75 8.85 113,085
12/22/2014 8.83 8.85 8.74 8.78 136,382
12/19/2014 8.74 8.82 8.73 8.82 135,202
12/18/2014 8.66 8.75 8.6 8.67 138,045
12/17/2014 8.44 8.62 8.37 8.61 226,199
12/16/2014 8.39 8.45 8.19 8.4 330,509
12/15/2014 8.71 8.8099 8.51 8.6 126,686
12/12/2014 8.85 8.85 8.67 8.71 184,660
12/11/2014 8.9 8.94 8.85 8.85 134,525
12/10/2014 9.05 9.05 8.9 8.93 130,130
12/09/2014 8.99 9.08 8.96 9.08 124,413
12/08/2014 9.07 9.1 9 9.01 109,259
12/05/2014 9.16 9.17 9.09 9.12 97,102
12/04/2014 9.24 9.24 9.14 9.16 189,723
12/03/2014 9.3 9.3 9.18 9.24 170,445
12/02/2014 9.31 9.33 9.29 9.3 59,798
12/01/2014 9.41 9.41 9.31 9.34 89,041
11/28/2014 9.35 9.45 9.35 9.45 34,352
11/26/2014 9.44 9.44 9.36 9.44 79,625
11/25/2014 9.42 9.43 9.35 9.43 90,512
11/24/2014 9.38 9.43 9.37 9.42 66,418
11/21/2014 9.35 9.4 9.35 9.37 42,600
11/20/2014 9.33 9.39 9.31 9.34 66,887
11/19/2014 9.3 9.33 9.28 9.32 78,067
11/18/2014 9.28 9.33 9.28 9.31 48,124
11/17/2014 9.41 9.43 9.3 9.3 85,332
11/14/2014 9.42 9.47 9.34 9.39 88,710
11/13/2014 9.52 9.58 9.42 9.43 88,301
11/12/2014 9.54 9.62 9.51 9.52 91,555
11/11/2014 9.54 9.56 9.52 9.54 112,016
11/10/2014 9.55 9.55 9.54 9.54 51,598
11/07/2014 9.53 9.57 9.53 9.57 34,680
11/06/2014 9.57 9.57 9.52 9.52 42,513
11/05/2014 9.57 9.59 9.54 9.57 61,838
11/04/2014 9.53 9.6 9.53 9.6 72,104
11/03/2014 9.54 9.56 9.54 9.54 64,083
10/31/2014 9.6 9.63 9.54 9.58 82,444
10/30/2014 9.6 9.6 9.55 9.59 60,973
10/29/2014 9.57 9.59 9.52 9.58 47,875
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?