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

HTR 
$23.67
*  
0.01
0.04%
Get HTR Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading HTR now
Exchange: NYSE

Community Rating:
View:    HTR After Hours
 
 
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 27-APR-2015 TO 27-APR-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.
16:00 23.73 23.75 23.60 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
02/01/2016 23 23.32 22.8 23.17 206,733
01/29/2016 23.53 23.53 23.05 23.06 365,852
01/28/2016 23.25 23.38 22.8 23.18 305,937
01/27/2016 23.1 23.25 22.66 22.99 372,500
01/26/2016 22.15 23.08 22.15 23.05 506,301
01/25/2016 21.7 22.1885 21.57 22.14 840,618
01/22/2016 21.02 21.14 20.86 20.98 26,262
01/21/2016 20.78 21 20.6001 20.8 41,483
01/20/2016 20.67 20.74 20.17 20.67 114,712
01/19/2016 20.88 20.89 20.55 20.69 66,990
01/15/2016 21.13 21.2 20.8 20.92 56,304
01/14/2016 21.4 21.4299 21.18 21.23 50,419
01/13/2016 21.69 21.69 21.21 21.4 67,671
01/12/2016 21.65 21.73 21.3758 21.64 28,802
01/11/2016 21.72 21.72 21.34 21.6 56,152
01/08/2016 21.75 21.9005 21.61 21.77 31,041
01/07/2016 21.64 22.01 21.64 21.8 24,833
01/06/2016 21.8 22.18 21.8 22.02 35,623
01/05/2016 21.83 22 21.8001 22 12,417
01/04/2016 21.8 21.98 21.46 21.83 33,114
12/31/2015 21.87 21.95 21.74 21.95 44,714
12/30/2015 21.96 21.9849 21.7142 21.95 48,685
12/29/2015 21.95 22.0999 21.7 22.01 27,949
12/28/2015 21.99 22.01 21.79 21.79 51,034
12/24/2015 21.79 22 21.69 21.99 30,316
12/23/2015 21.52 21.8 21.5 21.73 49,217
12/22/2015 21.31 21.41 21.26 21.37 32,064
12/21/2015 21.39 21.43 21.26 21.31 52,528
12/18/2015 21.46 21.5 21.212 21.24 49,879
12/17/2015 21.59 21.59 21.29 21.41 71,222
12/16/2015 20.98 21.55 20.88 21.49 73,155
12/15/2015 20.62 20.88 20.46 20.88 98,222
12/14/2015 21.35 21.3699 20.48 20.5 73,130
12/11/2015 21.7 21.71 21.09 21.2 30,308
12/10/2015 21.66 21.72 21.61 21.67 20,616
12/09/2015 21.7 21.92 21.65 21.71 52,549
12/08/2015 21.7 21.75 21.47 21.55 27,915
12/07/2015 21.77 21.77 21.45 21.53 28,547
12/04/2015 21.63 21.66 21.55 21.62 22,430
12/03/2015 21.81 21.81 21.6 21.67 24,435
12/02/2015 21.9 22.0699 21.73 21.82 41,890
12/01/2015 21.89 22 21.79 22 35,241
11/30/2015 21.84 21.95 21.75 21.84 27,693
11/27/2015 21.81 21.94 21.56 21.85 12,640
11/25/2015 21.78 21.92 21.6544 21.8 16,582
11/24/2015 21.71 21.86 21.65 21.78 30,360
11/23/2015 21.73 21.9 21.45 21.76 44,072
11/20/2015 21.76 21.86 21.6101 21.74 20,560
11/19/2015 21.74 21.96 21.7301 21.86 23,795
11/18/2015 21.7 21.99 21.52 21.74 45,815
11/17/2015 21.72 21.72 21.49 21.63 30,012
11/16/2015 21.64 21.65 21.42 21.59 31,858
11/13/2015 21.48 21.83 21.48 21.69 22,824
11/12/2015 21.93 21.98 21.73 21.83 28,917
11/11/2015 21.94 21.98 21.889 21.89 15,836
11/10/2015 21.98 22.04 21.6501 21.9 24,009
11/09/2015 22.1 22.12 21.77 21.83 19,564
11/06/2015 22.21 22.21 22.02 22.05 17,177
11/05/2015 22.25 22.2899 21.98 22.24 49,009
11/04/2015 22.15 22.25 22.05 22.16 41,763
11/03/2015 22.1 22.36 21.895 22.16 16,524
11/02/2015 21.97 22.1 21.74 22.1 30,812
10/30/2015 21.86 21.95 21.86 21.95 16,354
10/29/2015 21.91 21.9499 21.79 21.83 18,994
10/28/2015 21.91 21.95 21.85 21.91 18,006
10/27/2015 21.85 21.94 21.82 21.94 17,691
10/26/2015 21.9 21.92 21.85 21.8801 23,449
10/23/2015 21.97 22.07 21.83 21.86 32,293
10/22/2015 21.85 22.04 21.85 22.01 21,708
10/21/2015 21.99 21.99 21.87 21.9 13,266
10/20/2015 21.8 21.94 21.7901 21.88 41,213
10/19/2015 21.9 21.95 21.81 21.9 33,662
10/16/2015 21.66 21.89 21.66 21.86 23,127
10/15/2015 21.61 21.66 21.56 21.66 51,073
10/14/2015 21.35 21.66 21.35 21.59 45,487
10/13/2015 21.43 21.685 21.41 21.53 37,535
10/12/2015 21.77 21.87 21.754 21.84 19,471
10/09/2015 21.54 21.9 21.54 21.89 71,620
10/08/2015 21.37 21.69 21.3101 21.67 80,750
10/07/2015 21.29 21.3499 21.25 21.32 27,271
10/06/2015 21.16 21.32 21.16 21.28 63,276
10/05/2015 21.14 21.3 21.14 21.24 41,920
10/02/2015 21.17 21.17 20.91 21.14 127,534
10/01/2015 21.32 21.32 21.0635 21.17 97,574
09/30/2015 21.39 21.39 21.05 21.32 82,844
09/29/2015 21.35 21.463 21.31 21.32 40,748
09/28/2015 21.51 21.68 21.38 21.41 35,648
09/25/2015 21.63 21.71 21.57 21.67 45,963
09/24/2015 21.7 21.8399 21.53 21.65 30,286
09/23/2015 21.66 21.75 21.61 21.75 29,083
09/22/2015 21.63 21.75 21.62 21.71 43,252
09/21/2015 21.72 21.92 21.72 21.75 20,801
09/18/2015 21.6 21.73 21.49 21.71 46,772
09/17/2015 21.54 21.75 21.5 21.739 24,302
09/16/2015 21.66 21.67 21.56 21.58 27,158
09/15/2015 21.72 21.87 21.47 21.62 32,553
09/14/2015 21.98 21.98 21.79 21.8 26,664
09/11/2015 22.07 22.15 21.83 21.98 26,620
09/10/2015 21.92 22.26 21.805 22.219 29,721
09/09/2015 21.91 21.98 21.864 21.87 23,470
09/08/2015 21.91 22.12 21.83 21.91 29,119
09/04/2015 21.9 21.99 21.64 21.81 15,208
09/03/2015 22.01 22.15 21.91 21.95 18,814
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
*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?