Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$25.17
*  
0.07
0.28%
Get HTR Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.28  25.31  25.12  25.17 54,102
07/30/2014 25.31 25.31 25.12 25.17 54,102
07/29/2014 25.2 25.28 25.14 25.24 30,255
07/28/2014 25.27 25.32 25.07 25.1 43,917
07/25/2014 25.34 25.34 25.16 25.16 31,275
07/24/2014 25.23 25.3098 25.21 25.3 45,499
07/23/2014 25.16 25.19 25.06 25.17 55,084
07/22/2014 25.04 25.1 24.89 25.06 58,489
07/21/2014 25.09 25.21 25.03 25.1 42,451
07/18/2014 24.99 25.1 24.7501 25.02 41,939
07/17/2014 25 25.03 24.82 24.92 44,815
07/16/2014 24.82 24.9901 24.82 24.92 86,729
07/15/2014 24.78 24.83 24.71 24.75 50,422
07/14/2014 24.76 24.775 24.69 24.71 67,757
07/11/2014 24.79 24.7957 24.69 24.69 38,107
07/10/2014 24.73 24.8 24.68 24.74 39,706
07/09/2014 24.67 24.67 24.6 24.63 35,378
07/08/2014 24.74 24.8 24.6599 24.67 51,850
07/07/2014 24.61 24.85 24.61 24.68 37,895
07/03/2014 24.88 24.95 24.57 24.6362 75,760
07/02/2014 25.04 25.17 24.8 24.87 45,035
07/01/2014 25.3 25.32 24.96 24.96 59,863
06/30/2014 25.39 25.45 25.15 25.18 36,036
06/27/2014 25.45 25.5 25.21 25.23 33,164
06/26/2014 25.25 25.38 25.15 25.37 61,754
06/25/2014 25.14 25.246 25.13 25.23 32,376
06/24/2014 25.11 25.14 25.08 25.1 35,938
06/23/2014 25.1 25.12 25.04 25.11 46,922
06/20/2014 25.09 25.09 24.964 25 22,953
06/19/2014 25.12 25.12 24.9001 25.02 30,860
06/18/2014 25.08 25.08 24.8901 24.98 33,867
06/17/2014 25.03 25.03 24.85 24.85 31,096
06/16/2014 25.17 25.25 25.03 25.12 40,909
06/13/2014 25 25.09 24.9606 25.06 27,468
06/12/2014 24.96 25.06 24.915 25.03 70,806
06/11/2014 24.79 24.89 24.77 24.89 34,604
06/10/2014 24.7 24.8 24.685 24.79 36,797
06/09/2014 24.8 24.8 24.6 24.64 40,788
06/06/2014 24.57 24.74 24.57 24.64 78,209
06/05/2014 24.48 24.6 24.47 24.57 46,514
06/04/2014 24.5 24.65 24.49 24.5 35,247
06/03/2014 24.73 24.7999 24.5 24.53 79,474
06/02/2014 24.81 24.95 24.75 24.78 50,160
05/30/2014 24.78 24.825 24.7735 24.82 40,676
05/29/2014 24.84 24.85 24.75 24.82 52,042
05/28/2014 24.83 24.89 24.8 24.85 49,646
05/27/2014 25 25.015 24.8 24.86 44,517
05/23/2014 24.98 25 24.91 25 40,341
05/22/2014 24.81 24.98 24.81 24.98 37,198
05/21/2014 24.89 24.89 24.74 24.79 42,553
05/20/2014 24.75 24.8 24.73 24.76 31,198
05/19/2014 24.71 24.8077 24.68 24.75 51,541
05/16/2014 24.52 24.63 24.475 24.63 59,635
05/15/2014 24.53 24.551 24.42 24.42 40,792
05/14/2014 24.46 24.56 24.46 24.48 39,177
05/13/2014 24.48 24.5 24.41 24.5 26,978
05/12/2014 24.49 24.6 24.48 24.6 48,293
05/09/2014 24.49 24.49 24.41 24.45 30,934
05/08/2014 24.48 24.4888 24.4 24.45 33,024
05/07/2014 24.44 24.45 24.39 24.43 26,387
05/06/2014 24.38 24.4 24.34 24.39 24,403
05/05/2014 24.4 24.4 24.3 24.33 41,864
05/02/2014 24.36 24.38 24.29 24.37 27,448
05/01/2014 24.34 24.47 24.33 24.42 32,115
04/30/2014 24.29 24.44 24.29 24.44 38,132
04/29/2014 24.28 24.35 24.2 24.3 94,168
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?