Brookfield Total Return Fund Inc. (The) Common Stock Historical Stock Prices

HTR 
$24.0019
*  
0.2319
0.98%
Get HTR Alerts
*Delayed - data as of May 3, 2016 14:17 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 02-FEB-2016 TO 02-MAY-2016

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.
14:17 23.65 24.21 23.30 24.0019 172,917
05/02/2016 23.74 23.9 23.53 23.77 144,835
04/29/2016 23.59 23.75 23.59 23.73 27,119
04/28/2016 23.6 23.75 23.6 23.67 45,251
04/27/2016 23.64 23.75 23.59 23.66 45,634
04/26/2016 23.72 23.75 23.5 23.72 59,037
04/25/2016 23.55 23.75 23.49 23.75 50,540
04/22/2016 23.55 23.72 23.4541 23.68 42,103
04/21/2016 23.6 23.66 23.21 23.59 72,775
04/20/2016 23.53 23.76 23.53 23.57 68,666
04/19/2016 23.5 23.69 23.458 23.58 52,152
04/18/2016 23.34 23.569 23.34 23.5 36,269
04/15/2016 23.33 23.482 23.3 23.34 60,342
04/14/2016 23.46 23.5 23.31 23.36 40,457
04/13/2016 23.56 23.78 23.0801 23.32 134,664
04/12/2016 24.24 24.256 23.66 23.78 69,362
04/11/2016 24.4 24.48 24.25 24.3 43,370
04/08/2016 24.37 24.5 24.36 24.45 69,078
04/07/2016 23.89 24.5 23.7201 24.34 70,216
04/06/2016 23.69 24.18 23.5 24.12 30,799
04/05/2016 24.09 24.299 23.74 23.75 78,017
04/04/2016 24.4 24.41 24.05 24.28 88,078
04/01/2016 24 24.25 24 24.24 47,715
03/31/2016 24.49 24.5 24.1 24.23 112,904
03/30/2016 24.16 24.5 24.11 24.49 89,968
03/29/2016 24.4 24.43 24.27 24.28 77,654
03/28/2016 24.33 24.45 24.03 24.45 110,946
03/24/2016 24.26 24.45 24.12 24.35 110,241
03/23/2016 24.04 24.43 24.03 24.26 228,105
03/22/2016 24.04 24.225 24 24.19 119,907
03/21/2016 24.06 24.09 23.91 24.02 49,728
03/18/2016 23.98 24.1 23.8301 23.99 83,493
03/17/2016 23.92 24.05 23.8974 24.02 85,171
03/16/2016 23.5 23.94 23.5 23.87 96,674
03/15/2016 23.35 23.59 23.3101 23.58 113,411
03/14/2016 23.78 23.78 23.58 23.58 78,235
03/11/2016 23.59 23.79 23.43 23.6 44,916
03/10/2016 23.69 23.93 23.51 23.62 91,468
03/09/2016 23.52 23.6399 23.23 23.61 35,280
03/08/2016 23.04 23.5 23.04 23.5 48,067
03/07/2016 22.9 23.17 22.77 23.14 114,589
03/04/2016 23.26 23.2699 22.79 22.9 220,847
03/03/2016 23.51 23.65 23.27 23.34 165,818
03/02/2016 23.57 23.66 23.5 23.63 102,257
03/01/2016 23.75 23.75 23.57 23.61 74,982
02/29/2016 24.1 24.105 23.46 23.59 172,665
02/26/2016 23.95 24.12 23.85 24.09 131,966
02/25/2016 23.74 23.94 23.6661 23.93 146,862
02/24/2016 23.54 23.71 23.47 23.63 93,084
02/23/2016 23.54 23.78 23.445 23.66 98,630
02/22/2016 23.84 23.87 23.42 23.48 63,900
02/19/2016 23.47 23.7 23.32 23.61 95,012
02/18/2016 23.86 23.92 23.5 23.5 180,831
02/17/2016 23.8 24 23.75 24 115,910
02/16/2016 23.99 23.99 23.63 23.76 120,520
02/12/2016 23.59 23.98 23.58 23.85 193,796
02/11/2016 23.08 23.74 23.0644 23.59 171,607
02/10/2016 23.31 23.6 23.17 23.32 199,474
02/09/2016 23.88 23.94 23.2696 23.32 367,496
02/08/2016 23.55 23.99 23.25 23.89 253,186
02/05/2016 23.49 23.91 23.46 23.52 285,940
02/04/2016 23.62 23.95 23.4001 23.49 238,662
02/03/2016 23.41 23.69 23.268 23.6 282,378
02/02/2016 23.11 23.25 23.05 23.19 200,934
*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?