Recent Quotes (30 days)

You have no recent quotes
chg | %

Brookfield Glbl Lstd Infrstr Incm Fd Inc historical prices

   Watch this stock

Historical chart

    25.36 
    23.25 
    21.14 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 25.03 25.24 25.03 25.21 39,684
Aug 28, 2014 24.96 25.10 24.95 25.02 50,112
Aug 27, 2014 24.80 24.96 24.80 24.94 34,759
Aug 26, 2014 24.76 24.92 24.76 24.76 57,147
Aug 25, 2014 24.72 24.76 24.66 24.70 27,490
Aug 22, 2014 24.71 24.71 24.55 24.58 28,815
Aug 21, 2014 24.82 24.89 24.59 24.60 31,189
Aug 20, 2014 24.66 24.79 24.59 24.77 25,840
Aug 19, 2014 24.52 24.76 24.52 24.69 31,887
Aug 18, 2014 24.56 24.64 24.42 24.46 27,248
Aug 15, 2014 24.34 24.51 24.16 24.38 56,357
Aug 14, 2014 24.16 24.55 24.16 24.27 50,615
Aug 13, 2014 23.92 24.11 23.92 24.11 23,235
Aug 12, 2014 23.77 23.90 23.66 23.84 13,892
Aug 11, 2014 23.55 23.89 23.54 23.84 34,669
Aug 8, 2014 23.38 23.51 23.35 23.51 19,587
Aug 7, 2014 23.46 23.55 23.44 23.48 14,184
Aug 6, 2014 23.59 23.76 23.44 23.44 29,104
Aug 5, 2014 23.71 23.82 23.41 23.76 46,723
Aug 4, 2014 23.85 24.02 23.62 23.74 18,958
Aug 1, 2014 24.03 24.06 23.84 23.91 129,231
Jul 31, 2014 25.06 25.06 24.09 24.09 64,104
Jul 30, 2014 25.48 25.48 24.98 24.98 35,913
Jul 29, 2014 25.42 25.49 25.28 25.30 23,436
Jul 28, 2014 25.36 25.39 25.22 25.34 14,362
Jul 25, 2014 25.40 25.47 25.36 25.36 19,676
Jul 24, 2014 25.32 25.35 25.28 25.35 16,494
Jul 23, 2014 25.20 25.30 25.19 25.23 43,939
Jul 22, 2014 25.13 25.25 25.05 25.13 18,701
Jul 21, 2014 25.33 25.38 25.11 25.16 71,049