Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$23.36
*  
0.14
0.6%
Get HTR Alerts
*Delayed - data as of May 6, 2015 13:25 ET  -  Find a broker to begin trading HTR now
Exchange: NYSE

Community Rating:
View:    HTR 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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
13:25  23.43  23.47  23.30  23.36 41,796
05/05/2015 23.55 23.65 23.42 23.5 51,875
05/04/2015 23.6 23.65 23.55 23.57 66,191
05/01/2015 23.66 23.74 23.6 23.61 47,052
04/30/2015 23.61 23.67 23.6 23.67 50,846
04/29/2015 23.76 23.88 23.6 23.66 54,183
04/28/2015 23.72 23.77 23.69 23.74 34,039
04/27/2015 23.75 23.81 23.715 23.72 54,068
04/24/2015 23.82 23.8892 23.75 23.8 34,861
04/23/2015 23.8 23.88 23.76 23.87 26,496
04/22/2015 23.73 23.82 23.39 23.75 45,436
04/21/2015 23.75 23.83 23.7 23.78 28,353
04/20/2015 23.96 24.01 23.8492 23.95 40,584
04/17/2015 24.05 24.08 23.929 23.95 44,771
04/16/2015 24.05 24.1 24.01 24.05 37,246
04/15/2015 24.04 24.07 24 24 32,199
04/14/2015 23.99 24.07 23.97 24.07 35,465
04/13/2015 24.08 24.16 23.98 24.02 39,115
04/10/2015 24.11 24.16 24.08 24.11 38,879
04/09/2015 24.13 24.18 24.07 24.12 28,174
04/08/2015 24.2 24.2 23.99 24.05 55,476
04/07/2015 24.16 24.21 24.15 24.21 39,036
04/06/2015 24.12 24.33 24.12 24.2 26,586
04/02/2015 24.24 24.37 24.24 24.26 20,217
04/01/2015 24.21 24.299 24.16 24.24 30,111
03/31/2015 24.16 24.29 24.16 24.27 32,029
03/30/2015 24.27 24.3 24.26 24.26 28,386
03/27/2015 24.26 24.38 24.26 24.28 39,250
03/26/2015 24.28 24.39 24.26 24.36 22,172
03/25/2015 24.34 24.34 24.29 24.29 43,250
03/24/2015 24.27 24.37 24.26 24.27 21,214
03/23/2015 24.24 24.39 24.2128 24.36 31,671
03/20/2015 24.08 24.24 24.08 24.24 38,775
03/19/2015 24.02 24.14 24.009 24.13 45,429
03/18/2015 23.97 24.14 23.97 24.02 23,657
03/17/2015 24.17 24.17 24 24 34,054
03/16/2015 24.15 24.26 24.14 24.24 44,378
03/13/2015 24.17 24.22 24.1 24.21 30,509
03/12/2015 24.15 24.23 24.14 24.17 52,461
03/11/2015 24.17 24.31 24.15 24.19 58,795
03/10/2015 24.32 24.34 24.2 24.25 53,147
03/09/2015 24.11 24.37 24.11 24.32 52,562
03/06/2015 24.52 24.56 24.14 24.19 43,962
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
*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?