Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$24.85
*  
0.11
0.44%
Get HTR Alerts
*Delayed - data as of Sep. 18, 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.77  24.90  24.73  24.85 27,553
09/18/2014 24.89 24.9 24.73 24.85 27,553
09/17/2014 24.73 24.8763 24.68 24.74 42,652
09/16/2014 24.97 25.05 24.6 24.79 89,593
09/15/2014 25.06 25.11 25 25 52,020
09/12/2014 25.22 25.22 25.02 25.04 28,308
09/11/2014 25.3 25.3 25.09 25.13 32,862
09/10/2014 25.19 25.29 25.19 25.25 46,920
09/09/2014 25.2 25.27 25.1 25.2 28,046
09/08/2014 25.08 25.28 25.08 25.2 46,990
09/05/2014 25.25 25.3 25.1 25.29 47,422
09/04/2014 25.39 25.44 25.28 25.31 54,229
09/03/2014 25.23 25.4223 25.18 25.39 56,762
09/02/2014 25.38 25.38 25.21 25.24 55,819
08/29/2014 25.32 25.45 25.2701 25.38 44,026
08/28/2014 25.28 25.38 25.2 25.38 30,918
08/27/2014 25.32 25.49 25.27 25.39 35,755
08/26/2014 25.34 25.39 25.19 25.39 44,624
08/25/2014 25.3 25.49 25.18 25.42 46,375
08/22/2014 25.39 25.4 25.18 25.28 35,962
08/21/2014 25.28 25.43 25.24 25.4 44,241
08/20/2014 25.33 25.33 25.081 25.31 39,082
08/19/2014 25.49 25.49 25.19 25.3 35,167
08/18/2014 25.49 25.49 25.3 25.41 52,303
08/15/2014 25.3 25.4 25.28 25.4 39,732
08/14/2014 25.13 25.29 25.13 25.28 22,290
08/13/2014 25.11 25.19 24.92 25.11 35,425
08/12/2014 25.15 25.26 24.9351 25.21 29,954
08/11/2014 25.24 25.37 25.18 25.33 34,966
08/08/2014 25.04 25.24 25.03 25.2 28,561
08/07/2014 24.8 25.05 24.8 24.99 32,413
08/06/2014 24.54 24.75 24.54 24.75 39,172
08/05/2014 24.78 24.78 24.53 24.59 55,085
08/04/2014 24.81 24.9 24.65 24.73 41,687
08/01/2014 24.84 24.91 24.63 24.72 57,633
07/31/2014 25.18 25.1999 24.6999 24.74 76,798
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
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?