Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$24.53
*  
unch
unch
Get HTR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading HTR now
Exchange: NYSE

Community Rating:
View:    HTR 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 05-DEC-2014 TO 05-MAR-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  24.51  24.54  24.45  24.53 26,133
03/05/2015 24.48 24.54 24.45 24.53 26,133
03/04/2015 24.52 24.58 24.42 24.53 26,397
03/03/2015 24.53 24.58 24.47 24.58 64,500
03/02/2015 24.45 24.59 24.43 24.58 46,577
02/27/2015 24.46 24.6 24.45 24.51 31,351
02/26/2015 24.5 24.62 24.4 24.51 44,631
02/25/2015 24.51 24.6 24.44 24.51 47,473
02/24/2015 24.8 24.8 24.6 24.6 40,747
02/23/2015 24.86 24.94 24.736 24.94 28,778
02/20/2015 24.55 24.87 24.52 24.8 25,439
02/19/2015 24.5 24.68 24.5 24.5 38,652
02/18/2015 24.79 24.899 24.71 24.72 34,288
02/17/2015 25 25.05 24.79 24.8 46,935
02/13/2015 25 25.1 25 25 16,085
02/12/2015 24.98 25.11 24.937 24.98 25,035
02/11/2015 24.89 24.9999 24.89 24.97 17,578
02/10/2015 24.91 25 24.9 24.95 17,694
02/09/2015 24.88 25.03 24.88 24.97 31,070
02/06/2015 24.87 24.91 24.73 24.88 49,818
02/05/2015 24.99 24.9999 24.85 24.85 24,166
02/04/2015 24.94 25.06 24.91 24.91 47,669
02/03/2015 24.99 24.99 24.82 24.94 21,275
02/02/2015 25.06 25.14 24.81 24.81 37,486
01/30/2015 25 25 24.84 24.88 20,436
01/29/2015 25 25 24.9 24.95 27,178
01/28/2015 24.91 24.97 24.82 24.92 19,955
01/27/2015 24.83 24.91 24.8 24.87 14,430
01/26/2015 24.93 25 24.89 24.99 23,033
01/23/2015 24.86 24.875 24.74 24.83 27,330
01/22/2015 25.1 25.15 24.84 24.85 39,416
01/21/2015 24.76 24.9093 24.59 24.88 35,574
01/20/2015 24.96 25.0099 24.68 24.74 26,303
01/16/2015 24.88 25.07 24.84 24.86 30,571
01/15/2015 24.85 24.85 24.74 24.83 32,366
01/14/2015 24.72 24.82 24.72 24.78 26,057
01/13/2015 24.74 24.84 24.58 24.83 39,425
01/12/2015 24.34 24.71 24.34 24.62 24,245
01/09/2015 24.28 24.49 24.28 24.46 20,871
01/08/2015 24.25 24.43 24.25 24.41 17,024
01/07/2015 24.16 24.44 24.15 24.22 50,271
01/06/2015 24.13 24.345 24.13 24.15 52,423
01/05/2015 24.2 24.3 24.13 24.15 31,381
01/02/2015 24.29 24.38 24.23 24.23 29,567
12/31/2014 24.44 24.66 24.32 24.32 103,797
12/30/2014 24.3 24.56 24.2 24.52 53,398
12/29/2014 24.72 24.75 24.48 24.48 33,727
12/26/2014 24.68 24.7 24.48 24.67 66,033
12/24/2014 24.52 24.52 24.2965 24.52 39,171
12/23/2014 24.7 24.84 24.46 24.53 68,535
12/22/2014 24.33 24.45 24.23 24.45 52,925
12/19/2014 24.47 24.66 24.25 24.33 43,921
12/18/2014 24.71 24.97 24.38 24.54 38,742
12/17/2014 24.44 25.02 24.14 24.72 45,603
12/16/2014 24.86 25.12 24.31 24.41 119,638
12/15/2014 25.28 25.29 25.1 25.16 19,465
12/12/2014 25.18 25.48 25.18 25.25 57,921
12/11/2014 25.29 25.43 25.29 25.4 38,862
12/10/2014 25.37 25.57 25.1801 25.28 64,340
12/09/2014 25.38 25.52 25.21 25.52 34,725
12/08/2014 25.32 25.33 25.2 25.33 31,759
12/05/2014 25.01 25.33 24.93 25.28 69,222
*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?