Brookfield High Income Fund Inc. Historical Stock Prices

HHY 
$9.44
*  
0.01
0.11%
Get HHY Alerts
*Delayed - data as of Nov. 26, 2014  -  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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.42  9.44  9.36  9.44 79,625
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
10/28/2014 9.51 9.5599 9.47 9.55 68,919
10/27/2014 9.51 9.55 9.47 9.55 48,527
10/24/2014 9.53 9.55 9.5 9.55 56,937
10/23/2014 9.35 9.65 9.35 9.52 147,512
10/22/2014 9.6 9.62 9.47 9.5 74,910
10/21/2014 9.5 9.59 9.43 9.55 88,117
10/20/2014 9.32 9.46 9.3 9.46 97,317
10/17/2014 9.23 9.3 9.16 9.3 63,617
10/16/2014 9.05 9.19 8.93 9.12 164,288
10/15/2014 9.23 9.2599 9.07 9.15 121,391
10/14/2014 9.34 9.37 9.25 9.28 111,816
10/13/2014 9.43 9.44 9.37 9.37 120,216
10/10/2014 9.49 9.49 9.42 9.43 84,520
10/09/2014 9.54 9.54 9.46 9.48 71,104
10/08/2014 9.51 9.53 9.4201 9.53 91,268
10/07/2014 9.5 9.52 9.42 9.52 96,534
10/06/2014 9.44 9.49 9.3936 9.49 143,655
10/03/2014 9.43 9.44 9.4 9.42 56,636
10/02/2014 9.35 9.38 9.3335 9.37 57,877
10/01/2014 9.38 9.38 9.3301 9.3701 56,147
09/30/2014 9.32 9.37 9.275 9.37 160,793
09/29/2014 9.27 9.29 9.25 9.29 81,883
09/26/2014 9.32 9.36 9.3 9.33 109,765
09/25/2014 9.44 9.44 9.31 9.35 148,745
09/24/2014 9.41 9.44 9.38 9.42 93,443
09/23/2014 9.45 9.49 9.39 9.46 109,350
09/22/2014 9.56 9.59 9.44 9.45 118,924
09/19/2014 9.53 9.57 9.53 9.549 59,477
09/18/2014 9.48 9.57 9.48 9.53 101,515
09/17/2014 9.46 9.52 9.46 9.48 137,952
09/16/2014 9.48 9.51 9.42 9.46 142,151
09/15/2014 9.6 9.6399 9.56 9.56 140,335
09/12/2014 9.65 9.68 9.625 9.64 125,517
09/11/2014 9.69 9.73 9.65 9.65 113,713
09/10/2014 9.74 9.74 9.68 9.69 137,848
09/09/2014 9.78 9.8 9.73 9.75 63,085
09/08/2014 9.74 9.82 9.73 9.77 113,989
09/05/2014 9.8 9.82 9.7 9.74 169,401
09/04/2014 9.85 9.88 9.8 9.82 60,464
09/03/2014 9.88 9.8999 9.86 9.88 55,992
09/02/2014 9.9 9.92 9.89 9.9 102,543
08/29/2014 9.92 9.93 9.91 9.93 49,047
08/28/2014 9.92 9.95 9.92 9.92 73,363
08/27/2014 9.88 9.948 9.88 9.92 75,010
08/26/2014 9.83 9.91 9.83 9.8801 101,155
08/25/2014 9.9 9.92 9.82 9.82 123,803
08/22/2014 9.93 9.93 9.88 9.88 66,459
08/21/2014 9.91 9.94 9.91 9.93 152,386
08/20/2014 9.88 9.92 9.88 9.92 84,934
08/19/2014 9.82 9.89 9.82 9.88 125,858
08/18/2014 9.8 9.8299 9.75 9.81 268,738
08/15/2014 9.92 9.95 9.75 9.81 223,655
08/14/2014 9.93 9.95 9.91 9.92 69,269
08/13/2014 9.93 9.9584 9.91 9.91 45,926
08/12/2014 9.99 10.01 9.89 9.9099 25,228
08/11/2014 9.9 9.98 9.881 9.96 27,854
08/08/2014 9.93 9.97 9.87 9.88 35,072
08/07/2014 9.93 9.9695 9.86 9.88 15,176
08/06/2014 9.87 9.91 9.76 9.89 32,478
08/05/2014 10.03 10.035 9.7 9.84 127,726
08/04/2014 10.07 10.16 10.04 10.05 53,150
08/01/2014 10.17 10.28 10.09 10.09 27,848
07/31/2014 10.36 10.36 10.15 10.1766 34,406
07/30/2014 10.42 10.4599 10.39 10.4099 14,888
07/29/2014 10.43 10.46 10.4 10.41 31,984
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
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
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?