Brookfield Total Return Fund Inc. Historical Stock Prices

HTR 
$23.23
*  
0.07
0.3%
Get HTR Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading HTR now
Exchange: NYSE

Community Rating:
View:    HTR Pre-Market
 
 
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 28-MAY-2014 TO 28-MAY-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  23.24  23.30  23.20  23.23 38,265
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
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
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
*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?