Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$22.15
*  
0.07
0.32%
Get HTR Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  22.03  22.20  21.97  22.15 54,962
09/02/2015 22.06 22.2 21.97 22.15 55,362
09/01/2015 21.9 22.2001 21.87 22.08 30,024
08/31/2015 22 22.23 21.92 22.23 25,696
08/28/2015 22.04 22.1399 21.83 22.05 36,343
08/27/2015 22.12 22.26 21.89 22.14 39,802
08/26/2015 21.97 22.1 21.82 22.1 38,123
08/25/2015 21.88 21.94 21.61 21.82 42,500
08/24/2015 21.55 21.79 21.5 21.58 27,884
08/21/2015 21.76 22.14 21.72 21.83 58,899
08/20/2015 22.17 22.3699 22.16 22.16 25,978
08/19/2015 22.6 22.6799 22.34 22.37 21,182
08/18/2015 22.64 22.64 22.512 22.57 26,223
08/17/2015 22.64 22.75 22.64 22.72 26,728
08/14/2015 22.57 22.7 22.56 22.65 24,987
08/13/2015 22.71 22.79 22.65 22.65 34,265
08/12/2015 22.73 22.9 22.73 22.82 93,310
08/11/2015 22.85 22.85 22.7 22.79 21,618
08/10/2015 22.82 22.9 22.72 22.85 16,794
08/07/2015 22.68 22.94 22.68 22.77 10,565
08/06/2015 22.84 22.95 22.78 22.81 16,800
08/05/2015 22.84 23 22.83 22.94 16,083
08/04/2015 22.73 22.89 22.73 22.84 19,042
08/03/2015 22.64 22.8 22.64 22.78 25,168
07/31/2015 22.6 22.73 22.59 22.64 24,531
07/30/2015 22.57 22.74 22.57 22.6 70,260
07/29/2015 22.53 22.66 22.52 22.61 37,916
07/28/2015 22.5 22.67 22.47 22.55 39,731
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
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
02/04/2015 24.94 25.06 24.91 24.91 47,669
02/03/2015 24.99 24.99 24.82 24.94 21,275
02/02/2015 25.06 25.14 24.81 24.81 37,486
01/30/2015 25 25 24.84 24.88 20,436
01/29/2015 25 25 24.9 24.95 27,178
01/28/2015 24.91 24.97 24.82 24.92 19,955
01/27/2015 24.83 24.91 24.8 24.87 14,430
01/26/2015 24.93 25 24.89 24.99 23,033
01/23/2015 24.86 24.875 24.74 24.83 27,330
01/22/2015 25.1 25.15 24.84 24.85 39,416
01/21/2015 24.76 24.9093 24.59 24.88 35,574
01/20/2015 24.96 25.0099 24.68 24.74 26,303
01/16/2015 24.88 25.07 24.84 24.86 30,571
01/15/2015 24.85 24.85 24.74 24.83 32,366
01/14/2015 24.72 24.82 24.72 24.78 26,057
01/13/2015 24.74 24.84 24.58 24.83 39,425
01/12/2015 24.34 24.71 24.34 24.62 24,245
01/09/2015 24.28 24.49 24.28 24.46 20,871
01/08/2015 24.25 24.43 24.25 24.41 17,024
01/07/2015 24.16 24.44 24.15 24.22 50,271
01/06/2015 24.13 24.345 24.13 24.15 52,423
01/05/2015 24.2 24.3 24.13 24.15 31,381
01/02/2015 24.29 24.38 24.23 24.23 29,567
12/31/2014 24.44 24.66 24.32 24.32 103,797
12/30/2014 24.3 24.56 24.2 24.52 53,398
12/29/2014 24.72 24.75 24.48 24.48 33,727
12/26/2014 24.68 24.7 24.48 24.67 66,033
12/24/2014 24.52 24.52 24.2965 24.52 39,171
12/23/2014 24.7 24.84 24.46 24.53 68,535
12/22/2014 24.33 24.45 24.23 24.45 52,925
12/19/2014 24.47 24.66 24.25 24.33 43,921
12/18/2014 24.71 24.97 24.38 24.54 38,742
12/17/2014 24.44 25.02 24.14 24.72 45,603
12/16/2014 24.86 25.12 24.31 24.41 119,638
12/15/2014 25.28 25.29 25.1 25.16 19,465
12/12/2014 25.18 25.48 25.18 25.25 57,921
12/11/2014 25.29 25.43 25.29 25.4 38,862
12/10/2014 25.37 25.57 25.1801 25.28 64,340
12/09/2014 25.38 25.52 25.21 25.52 34,725
12/08/2014 25.32 25.33 25.2 25.33 31,759
12/05/2014 25.01 25.33 24.93 25.28 69,222
12/04/2014 25.05 25.12 24.92 25.09 25,378
12/03/2014 25.23 25.25 25.09 25.17 50,465
12/02/2014 25.34 25.39 25.07 25.29 63,847
12/01/2014 25.27 25.52 25.25 25.32 31,119
11/28/2014 25.3 25.55 25.2 25.5 22,411
11/26/2014 25.56 25.56 25.27 25.4 48,873
11/25/2014 25.48 25.5 25.26 25.44 75,428
11/24/2014 25.5 25.5 25.29 25.38 42,199
11/21/2014 25.5 25.59 25.25 25.38 65,586
11/20/2014 25.44 25.44 25.3401 25.4 22,034
11/19/2014 25.37 25.44 25.27 25.44 39,215
11/18/2014 25.17 25.39 25.11 25.29 28,399
11/17/2014 25.05 25.28 25.04 25.17 58,619
11/14/2014 25.28 25.3 25.11 25.22 25,047
11/13/2014 25.55 25.63 25.4 25.48 29,593
11/12/2014 25.46 25.6188 25.36 25.55 54,105
11/11/2014 24.98 25.39 24.95 25.37 36,952
11/10/2014 25.11 25.2999 25.05 25.12 21,099
11/07/2014 25.38 25.426 25.02 25.25 25,803
11/06/2014 25.14 25.4 25.09 25.4 38,560
11/05/2014 25.22 25.25 25.1 25.24 19,934
11/04/2014 25.1 25.17 24.98 25.17 26,715
11/03/2014 24.76 25.1 24.61 25.1 66,910
10/31/2014 24.69 24.883 24.55 24.66 45,606
10/30/2014 24.75 24.9088 24.5601 24.68 50,797
10/29/2014 24.85 24.94 24.75 24.75 45,484
10/28/2014 24.99 25.01 24.8 24.89 38,023
10/27/2014 25.05 25.17 24.831 24.89 56,618
10/24/2014 25.33 25.34 25.02 25.23 32,047
10/23/2014 25.17 25.36 25.17 25.31 81,828
10/22/2014 25.2 25.25 25.1 25.11 46,248
10/21/2014 24.82 25.04 24.8 25.02 42,013
10/20/2014 24.89 24.89 24.76 24.83 30,690
10/17/2014 25.02 25.06 24.738 24.78 36,611
10/16/2014 24.66 24.94 24.65 24.92 42,992
10/15/2014 24.68 24.88 24.65 24.68 65,199
10/14/2014 24.86 24.95 24.6701 24.72 72,666
10/13/2014 25.46 25.47 25 25.06 55,197
10/10/2014 25.54 25.5499 25.24 25.43 26,231
10/09/2014 25.3 25.78 25.19 25.44 124,983
10/08/2014 24.8 25.3 24.8 25.3 44,252
10/07/2014 24.76 24.92 24.76 24.92 41,666
10/06/2014 24.75 24.9 24.75 24.86 59,241
10/03/2014 24.72 24.9082 24.71 24.81 43,916
10/02/2014 24.83 24.9 24.77 24.81 59,867
10/01/2014 24.94 25.07 24.82 24.88 75,222
09/30/2014 24.87 25.02 24.63 24.97 55,051
09/29/2014 24.52 24.86 24.51 24.85 81,507
09/26/2014 24.66 24.84 24.563 24.71 83,310
09/25/2014 25 25.06 24.65 24.73 96,230
09/24/2014 24.85 25.08 24.85 24.95 40,973
09/23/2014 24.74 24.96 24.74 24.9 33,248
09/22/2014 25.01 25.11 24.75 24.81 78,623
09/19/2014 24.94 25.02 24.88 24.99 44,058
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
*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?