Brookfield High Income Fund Inc. Historical Stock Prices

HHY 
$10.5
*  
unch
unch
Get HHY Alerts
*Delayed - data as of Jul. 14, 2014 11:05 ET  -  Find a broker to begin trading HHY now
Exchange: NYSE

Community Rating:
View:    HHY Real Time
 
 
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:05 N/A  10.50  10.49  10.50 4,066
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
04/25/2014 10.25 10.25 10.19 10.22 35,791
04/24/2014 10.25 10.25 10.16 10.24 56,775
04/23/2014 10.2 10.25 10.14 10.24 83,017
04/22/2014 10.19 10.19 10.12 10.16 86,986
04/21/2014 10.15 10.2 10.14 10.19 18,405
04/17/2014 10.13 10.14 10.1 10.14 14,365
04/16/2014 10.13 10.15 10.05 10.13 7,672
04/15/2014 10.08 10.12 10.04 10.09 41,229
04/14/2014 10.1 10.14 10.06 10.0901 26,004
04/11/2014 10.12 10.17 10.08 10.1 50,120
04/10/2014 10.1 10.18 10.1 10.15 14,024
04/09/2014 10.07 10.17 10.06 10.13 21,666
04/08/2014 10.09 10.12 10.06 10.06 15,058
04/07/2014 10.14 10.14 10.06 10.08 24,869
04/04/2014 10.08 10.12 10.05 10.12 20,902
04/03/2014 10.02 10.08 10.02 10.04 10,063
04/02/2014 10.09 10.09 10.03 10.0441 26,482
04/01/2014 10.09 10.09 10.02 10.08 12,576
03/31/2014 10.06 10.07 10 10.07 12,465
03/28/2014 9.95 10.01 9.93 10.01 15,287
03/27/2014 9.99 9.99 9.9 9.9 25,003
03/26/2014 9.94 9.97 9.93 9.96 27,835
03/25/2014 9.93 10.04 9.93 9.95 45,005
03/24/2014 9.98 10 9.9306 9.9701 30,643
03/21/2014 9.92 10.03 9.9 9.945 19,037
03/20/2014 10.01 10.03 9.93 9.93 30,945
03/19/2014 9.97 10.09 9.95 9.98 47,008
03/18/2014 10.05 10.09 9.91 9.9799 36,128
03/17/2014 10.07 10.17 10.03 10.06 46,894
03/14/2014 10.05 10.08 10 10.06 36,113
03/13/2014 10 10.06 9.9601 10.05 40,281
03/12/2014 9.97 10 9.95 10 16,811
03/11/2014 9.99 10 9.9 9.92 36,449
03/10/2014 9.95 9.97 9.86 9.97 43,554
03/07/2014 10.09 10.12 9.89 9.9199 20,270
03/06/2014 10.05 10.07 9.97 10.0168 20,161
03/05/2014 10.02 10.06 9.98 10 52,214
03/04/2014 10.03 10.09 9.99 10.0004 27,614
03/03/2014 10.1 10.1 9.98 10.01 25,378
02/28/2014 9.98 10.02 9.98 10.02 17,398
02/27/2014 9.98 9.98 9.92 9.96 16,053
02/26/2014 9.96 9.98 9.9314 9.945 25,210
02/25/2014 9.91 9.94 9.8901 9.91 7,355
02/24/2014 9.91 9.99 9.8601 9.93 38,992
02/21/2014 9.91 9.96 9.91 9.9352 13,255
02/20/2014 9.87 9.92 9.8642 9.9052 5,074
02/19/2014 9.9 9.93 9.87 9.8893 21,528
02/18/2014 9.91 9.931 9.85 9.93 40,758
02/14/2014 9.97 9.98 9.93 9.98 23,204
02/13/2014 9.92 9.95 9.9 9.95 12,953
02/12/2014 9.93 9.93 9.87 9.9094 15,785
02/11/2014 9.89 9.93 9.88 9.88 27,664
02/10/2014 9.82 9.88 9.8 9.88 25,800
02/07/2014 9.68 9.79 9.68 9.7702 26,869
02/06/2014 9.65 9.7 9.65 9.67 11,716
02/05/2014 9.65 9.7 9.64 9.66 40,326
02/04/2014 9.63 9.65 9.5969 9.65 24,440
02/03/2014 9.72 9.7799 9.59 9.62 36,825
01/31/2014 9.75 9.79 9.72 9.72 11,649
01/30/2014 9.83 9.83 9.75 9.75 11,846
01/29/2014 9.83 9.83 9.76 9.76 21,036
01/28/2014 9.75 9.8435 9.7301 9.83 37,686
01/27/2014 9.93 9.94 9.8 9.8 17,668
01/24/2014 9.88 9.95 9.86 9.86 27,561
01/23/2014 9.96 9.99 9.8998 9.95 8,545
01/22/2014 9.94 9.94 9.86 9.93 26,364
01/21/2014 9.86 9.94 9.84 9.89 23,233
01/17/2014 9.89 9.91 9.86 9.88 13,534
01/16/2014 9.9 9.9 9.846 9.87 22,997
01/15/2014 9.88 9.88 9.81 9.85 19,977
01/14/2014 9.86 9.88 9.81 9.83 9,884
01/13/2014 9.91 9.96 9.86 9.89 53,324
01/10/2014 9.8 9.86 9.7912 9.86 11,833
01/09/2014 9.83 9.83 9.77 9.79 25,601
01/08/2014 9.74 9.79 9.73 9.74 30,136
01/07/2014 9.72 9.79 9.7 9.74 48,486
01/06/2014 9.71 9.77 9.68 9.71 48,959
01/03/2014 9.74 9.74 9.66 9.71 37,487
01/02/2014 9.74 9.74 9.6147 9.68 28,696
12/31/2013 9.74 9.7699 9.7 9.7 28,065
12/30/2013 9.89 9.89 9.75 9.77 46,258
12/27/2013 9.89 9.92 9.84 9.84 40,020
12/26/2013 9.93 9.96 9.84 9.84 34,112
12/24/2013 9.88 9.942 9.82 9.9 29,046
12/23/2013 9.76 9.88 9.74 9.84 42,789
12/20/2013 9.74 9.86 9.74 9.77 51,446
12/19/2013 9.75 9.8298 9.75 9.81 15,504
12/18/2013 9.7 9.82 9.7 9.75 26,879
12/17/2013 9.82 9.82 9.75 9.76 22,343
12/16/2013 9.86 9.97 9.81 9.8697 23,536
12/13/2013 9.78 9.86 9.7601 9.86 22,705
12/12/2013 9.84 9.84 9.73 9.73 25,485
12/11/2013 9.72 9.75 9.7012 9.75 15,404
12/10/2013 9.67 9.69 9.6501 9.69 21,140
12/09/2013 9.63 9.71 9.63 9.66 42,872
12/06/2013 9.73 9.772 9.68 9.68 15,615
12/05/2013 9.77 9.77 9.69 9.7599 15,634
12/04/2013 9.72 9.75 9.6701 9.72 22,674
12/03/2013 9.63 9.71 9.63 9.71 21,163
12/02/2013 9.68 9.73 9.65 9.67 61,241
11/29/2013 9.72 9.72 9.63 9.69 18,806
11/27/2013 9.7 9.7 9.64 9.66 18,013
11/26/2013 9.69 9.6901 9.63 9.63 14,086
11/25/2013 9.78 9.78 9.67 9.73 24,959
11/22/2013 9.69 9.78 9.68 9.7299 58,316
11/21/2013 9.78 9.79 9.671 9.74 14,652
11/20/2013 9.71 9.76 9.69 9.73 19,224
11/19/2013 9.71 9.75 9.64 9.74 47,324
11/18/2013 9.71 9.81 9.71 9.75 47,757
11/15/2013 9.78 9.84 9.73 9.7599 104,867
11/14/2013 9.79 9.85 9.75 9.77 47,349
11/13/2013 9.75 9.86 9.75 9.77 90,391
11/12/2013 9.91 9.91 9.77 9.79 71,473
11/11/2013 9.93 9.96 9.93 9.94 9,683
11/08/2013 10.01 10.0499 9.78 9.93 41,868
11/07/2013 10.06 10.09 10.05 10.07 16,536
11/06/2013 10.16 10.16 10.112 10.13 12,231
11/05/2013 10.09 10.12 9.99 10 26,535
11/04/2013 10.1 10.15 10.064 10.13 21,621
11/01/2013 9.99 10.04 9.95 10.04 65,377
10/31/2013 10 10 9.961 9.99 14,198
10/30/2013 9.98 10 9.98 9.99 13,592
10/29/2013 9.92 9.99 9.92 9.99 15,498
10/28/2013 9.97 9.97 9.941 9.96 29,488
10/25/2013 9.92 9.95 9.91 9.9399 17,409
10/24/2013 9.91 9.93 9.837 9.92 73,989
10/23/2013 9.76 9.86 9.76 9.86 20,507
10/22/2013 9.71 9.83 9.71 9.75 18,637
10/21/2013 9.76 9.79 9.72 9.72 19,316
10/18/2013 9.91 9.91 9.77 9.77 23,100
10/17/2013 9.64 9.8252 9.64 9.78 23,797
10/16/2013 9.68 9.719 9.63 9.67 25,598
10/15/2013 9.67 9.73 9.63 9.63 23,173
10/14/2013 9.83 9.8479 9.72 9.82 21,739
10/11/2013 9.77 9.87 9.74 9.78 12,563
10/10/2013 9.87 9.87 9.75 9.81 24,407
10/09/2013 9.72 9.8 9.63 9.74 46,141
10/08/2013 9.72 9.74 9.7 9.74 6,914
10/07/2013 9.71 9.77 9.71 9.74 12,163
10/04/2013 9.8 9.82 9.6901 9.74 24,060
10/03/2013 9.83 9.859 9.8 9.8 23,425
10/02/2013 9.83 9.86 9.82 9.82 11,398
10/01/2013 9.83 9.859 9.81 9.82 14,457
09/30/2013 9.91 9.91 9.801 9.879 19,684
09/27/2013 9.91 9.98 9.91 9.93 15,023
09/26/2013 9.86 9.93 9.82 9.88 12,419
09/25/2013 9.84 9.9 9.8 9.8499 19,363
09/24/2013 9.79 9.89 9.78 9.84 10,926
09/23/2013 9.87 9.891 9.8 9.83 24,923
09/20/2013 9.91 9.91 9.8299 9.8301 17,886
09/19/2013 9.88 9.9 9.81 9.86 24,357
09/18/2013 9.7 9.919 9.69 9.88 30,420
09/17/2013 9.69 9.79 9.69 9.7 33,528
09/16/2013 9.73 9.8 9.73 9.766 22,955
09/13/2013 9.71 9.73 9.66 9.71 15,349
09/12/2013 9.68 9.7 9.66 9.7 12,879
09/11/2013 9.66 9.73 9.62 9.6599 36,410
09/10/2013 9.51 9.67 9.51 9.624 27,252
09/09/2013 9.6 9.629 9.55 9.56 27,551
09/06/2013 9.6 9.626 9.57 9.59 15,553
09/05/2013 9.67 9.67 9.59 9.65 38,819
09/04/2013 9.61 9.6701 9.6 9.67 10,230
09/03/2013 9.51 9.62 9.47 9.6 42,866
08/30/2013 9.53 9.64 9.43 9.5184 25,117
08/29/2013 9.51 9.54 9.44 9.49 19,576
08/28/2013 9.49 9.499 9.47 9.49 13,378
08/27/2013 9.49 9.49 9.41 9.46 19,862
08/26/2013 9.43 9.4899 9.43 9.486 20,761
08/23/2013 9.41 9.48 9.41 9.48 12,251
08/22/2013 9.35 9.53 9.35 9.46 17,599
08/21/2013 9.41 9.4599 9.32 9.378 26,470
08/20/2013 9.38 9.41 9.3 9.41 23,224
08/19/2013 9.43 9.43 9.31 9.3324 14,175
08/16/2013 9.4 9.4501 9.37 9.4 32,480
08/15/2013 9.48 9.481 9.361 9.39 45,959
08/14/2013 9.62 9.628 9.5 9.5 45,685
08/13/2013 9.61 9.61 9.55 9.57 63,439
08/12/2013 9.55 9.68 9.53 9.66 138,838
08/09/2013 9.52 9.5875 9.44 9.49 73,348
08/08/2013 9.48 9.55 9.48 9.529 41,491
08/07/2013 9.45 9.51 9.44 9.4999 73,034
08/06/2013 9.31 9.46 9.31 9.44 104,277
08/05/2013 9.33 9.369 9.3 9.3 38,141
08/02/2013 9.38 9.46 9.31 9.36 25,506
08/01/2013 9.37 9.46 9.3 9.36 50,076
07/31/2013 9.35 9.408 9.3 9.39 51,068
07/30/2013 9.33 9.42 9.31 9.3701 36,624
07/29/2013 9.5 9.5 9.37 9.37 19,930
07/26/2013 9.49 9.53 9.41 9.45 35,520
07/25/2013 9.41 9.47 9.38 9.46 17,891
07/24/2013 9.55 9.55 9.3901 9.46 28,778
07/23/2013 9.54 9.57 9.51 9.51 5,973
07/22/2013 9.44 9.51 9.41 9.48 17,449
07/19/2013 9.5 9.52 9.4601 9.479 11,922
07/18/2013 9.55 9.559 9.47 9.5048 9,437
07/17/2013 9.44 9.51 9.44 9.5 22,498
07/16/2013 9.49 9.49 9.33 9.38 42,952
07/15/2013 9.46 9.6 9.46 9.57 18,097
07/12/2013 9.41 9.61 9.41 9.51 23,410
07/11/2013 9.35 9.481 9.34 9.46 20,655
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?