Brookfield Global Listed Infrastructure Income Fund Closed End Fund Historical Stock Prices

INF 
$13.95
*  
0.09
0.65%
Get INF Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading INF now
Exchange:NYSE

Community Rating:
View:    INF 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: 3 Month, From 23-NOV-2016 TO 23-FEB-2017

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 13.93 13.97 13.83 13.95 80,159
02/23/2017 13.9 13.97 13.83 13.95 80,159
02/22/2017 13.7 13.91 13.7 13.86 73,856
02/21/2017 13.78 13.84 13.68 13.68 88,410
02/17/2017 13.9 13.9 13.7 13.77 91,799
02/16/2017 13.77 13.95 13.65 13.94 140,224
02/15/2017 13.88 13.88 13.7 13.7 104,161
02/14/2017 13.56 13.97 13.55 13.93 129,101
02/13/2017 13.48 13.67 13.47 13.64 124,411
02/10/2017 13.58 13.67 13.43 13.45 114,259
02/09/2017 13.61 13.72 13.5 13.53 119,848
02/08/2017 13.43 13.54 13.4 13.51 117,097
02/07/2017 13.57 13.6113 13.4 13.4 75,365
02/06/2017 13.6 13.64 13.52 13.56 69,052
02/03/2017 13.44 13.6 13.4098 13.6 72,571
02/02/2017 13.27 13.41 13.27 13.31 117,945
02/01/2017 13.53 13.61 13.33 13.33 79,451
01/31/2017 13.38 13.57 13.32 13.5 60,951
01/30/2017 13.52 13.75 13.33 13.34 111,972
01/27/2017 13.82 13.83 13.6 13.6 117,881
01/26/2017 13.69 14.08 13.63 13.78 166,339
01/25/2017 13.48 13.86 13.41 13.86 196,739
01/24/2017 13.36 13.41 13.339 13.41 67,379
01/23/2017 13.2 13.35 13.18 13.35 59,639
01/20/2017 13.22 13.28 13.21 13.24 40,377
01/19/2017 13.4 13.4 13.12 13.12 108,278
01/18/2017 13.3 13.5 13.185 13.38 150,997
01/17/2017 13.23 13.2973 13.17 13.17 75,331
01/13/2017 13.25 13.34 13.2142 13.31 138,476
01/12/2017 13.27 13.27 13.15 13.19 81,437
01/11/2017 13.25 13.3 13.19 13.22 52,737
01/10/2017 13.11 13.36 13.05 13.19 118,044
01/09/2017 12.93 13.23 12.9201 13.11 71,139
01/06/2017 13.11 13.16 12.89 12.95 123,796
01/05/2017 12.99 13.15 12.98 13.08 98,503
01/04/2017 13.01 13.01 12.91 12.93 111,759
01/03/2017 12.92 13 12.87 12.99 61,376
12/30/2016 12.75 12.83 12.69 12.83 122,642
12/29/2016 12.76 12.78 12.49 12.51 159,981
12/28/2016 12.96 12.99 12.64 12.74 102,308
12/27/2016 12.89 13.06 12.89 13 104,514
12/23/2016 12.84 12.94 12.75 12.85 107,332
12/22/2016 12.64 12.83 12.56 12.83 115,182
12/21/2016 12.54 12.6 12.5 12.6 83,770
12/20/2016 12.4 12.6 12.37 12.51 195,036
12/19/2016 12.32 12.41 12.29 12.3 413,835
12/16/2016 12.19 12.3 12.14 12.24 79,587
12/15/2016 12.14 12.14 12.059 12.13 114,159
12/14/2016 12.31 12.36 12.11 12.13 139,389
12/13/2016 12.27 12.32 12.22 12.26 176,917
12/12/2016 12.15 12.41 12.1 12.28 109,700
12/09/2016 12.19 12.2 12.059 12.14 57,582
12/08/2016 12.08 12.16 12.04 12.15 52,905
12/07/2016 12.03 12.14 11.96 12.14 61,654
12/06/2016 12.08 12.08 11.93 12.07 68,798
12/05/2016 12.04 12.04 11.93 11.98 114,186
12/02/2016 11.9 12 11.9 11.9 60,661
12/01/2016 12.24 12.26 11.89 11.96 124,552
11/30/2016 12.19 12.27 12.15 12.19 124,017
11/29/2016 12.24 12.24 12.01 12.14 92,848
11/28/2016 12.36 12.41 12.13 12.22 111,625
11/25/2016 12.24 12.39 12.2 12.31 111,353
11/23/2016 12.05 12.23 11.97 12.23 109,453
*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?