Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$22.62
*  
0.11
0.48%
Get HTR Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading HTR 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 27-APR-2015 TO 27-JUL-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  22.70  22.74  22.5101  22.62 32,938
07/27/2015 22.7 22.74 22.5101 22.62 32,938
07/24/2015 22.76 22.88 22.73 22.73 21,234
07/23/2015 22.7 22.89 22.61 22.87 45,757
07/22/2015 22.5 22.72 22.5 22.54 38,871
07/21/2015 22.65 22.65 22.49 22.49 26,947
07/20/2015 22.76 22.86 22.64 22.77 78,318
07/17/2015 22.84 22.96 22.67 22.69 34,171
07/16/2015 22.84 22.95 22.8092 22.93 96,928
07/15/2015 22.66 22.89 22.65 22.84 48,656
07/14/2015 22.65 22.72 22.65 22.71 24,748
07/13/2015 22.66 22.73 22.66 22.72 20,545
07/10/2015 22.55 22.68 22.525 22.66 12,369
07/09/2015 22.56 22.56 22.51 22.54 7,368
07/08/2015 22.41 22.58 22.37 22.52 30,709
07/07/2015 22.59 22.65 22.51 22.62 22,354
07/06/2015 22.5 22.6576 22.44 22.6 33,219
07/02/2015 22.61 22.6399 22.52 22.59 17,213
07/01/2015 22.42 22.61 22.205 22.59 44,901
06/30/2015 21.97 22.38 21.73 22.37 101,833
06/29/2015 21.92 22.05 21.72 21.92 51,247
06/26/2015 22.31 22.38 22 22.04 101,715
06/25/2015 22.55 22.61 22.36 22.39 78,365
06/24/2015 22.57 22.64 22.51 22.52 39,450
06/23/2015 22.63 22.68 22.6 22.63 35,842
06/22/2015 22.88 22.88 22.57 22.62 43,205
06/19/2015 22.73 22.86 22.711 22.86 21,702
06/18/2015 22.64 22.8 22.64 22.74 25,531
06/17/2015 22.58 22.68 22.58 22.68 27,598
06/16/2015 22.63 22.7 22.51 22.59 23,610
06/15/2015 22.7 22.8 22.693 22.74 13,159
06/12/2015 22.77 22.8 22.72 22.78 24,780
06/11/2015 22.8 22.8 22.74 22.78 63,871
06/10/2015 22.89 22.9 22.72 22.74 77,749
06/09/2015 23.02 23.02 22.77 22.84 42,761
06/08/2015 23 23.09 22.8 22.92 112,114
06/05/2015 23.07 23.1208 23 23 21,304
06/04/2015 23.1 23.1261 23.07 23.07 23,753
06/03/2015 23.26 23.29 23.1499 23.17 43,596
06/02/2015 23.27 23.3799 23.23 23.26 103,364
06/01/2015 23.29 23.47 23.22 23.32 49,314
05/29/2015 23.19 23.32 23.19 23.25 33,252
05/28/2015 23.28 23.3 23.2 23.23 38,265
05/27/2015 23.18 23.4 23.15 23.3 44,762
05/26/2015 23.29 23.29 23.12 23.13 38,530
05/22/2015 23.36 23.45 23.18 23.24 29,299
05/21/2015 23.37 23.48 23.33 23.35 38,950
05/20/2015 23.21 23.51 23.21 23.47 40,478
05/19/2015 23.1 23.26 23.1 23.26 19,855
05/18/2015 23.03 23.16 23.03 23.12 25,019
05/15/2015 23.06 23.2025 23.06 23.12 36,025
05/14/2015 23.03 23.2 23.03 23.15 31,180
05/13/2015 23.16 23.32 23.01 23.11 43,057
05/12/2015 23.23 23.23 23.1 23.23 22,604
05/11/2015 23.42 23.44 23.19 23.32 42,890
05/08/2015 23.45 23.49 23.41 23.43 39,737
05/07/2015 23.55 23.55 23.4259 23.45 27,764
05/06/2015 23.44 23.47 23.3 23.44 55,836
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
*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?