Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Global Listed Infrastructure Income Fund Inc. (NY: INF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.006 9.064 8.970 9.006 46,770 +0.04(+0.41%)
May 27, 2016 8.912 8.970 8.970 8.970 109,280 +0.03(+0.33%)
May 26, 2016 8.904 8.970 8.890 8.941 105,588 +0.08(+0.90%)
May 25, 2016 8.926 9.006 8.861 8.861 171,347 -0.01(-0.08%)
May 24, 2016 8.970 8.970 8.846 8.868 124,046 -0.01(-0.08%)
May 23, 2016 8.875 8.912 8.795 8.875 106,901 +0.02(+0.25%)
May 20, 2016 8.824 8.889 8.810 8.853 103,970 +0.07(+0.83%)
May 19, 2016 8.803 8.803 8.650 8.781 199,859 -0.01(-0.17%)
May 18, 2016 8.919 8.919 8.755 8.795 61,765 -0.10(-1.14%)
May 17, 2016 8.817 8.992 8.752 8.897 145,122 +0.06(+0.71%)
May 16, 2016 8.661 8.834 8.647 8.834 118,405 +0.22(+2.59%)
May 13, 2016 8.661 8.719 8.575 8.611 87,282 -0.06(-0.75%)
May 12, 2016 8.812 8.863 8.676 8.676 135,782 -0.02(-0.25%)
May 11, 2016 8.841 8.872 8.661 8.697 197,732 -0.12(-1.39%)
May 10, 2016 8.704 8.820 8.704 8.820 133,191 +0.16(+1.83%)
May 09, 2016 8.704 8.704 8.481 8.661 139,901 -0.01(-0.17%)
May 06, 2016 8.661 8.726 8.611 8.676 77,094 -0.02(-0.25%)
May 05, 2016 8.755 8.780 8.620 8.697 116,240 +0.06(+0.67%)
May 04, 2016 8.582 8.654 8.553 8.639 93,856 -0.01(-0.17%)
May 03, 2016 8.690 8.704 8.539 8.654 198,776 -0.13(-1.48%)
May 02, 2016 8.719 8.784 8.668 8.784 114,330 +0.04(+0.41%)
Apr 29, 2016 8.676 8.748 8.604 8.748 121,825 +0.12(+1.34%)
Apr 28, 2016 8.582 8.697 8.568 8.632 95,627 -0.01(-0.17%)
Apr 27, 2016 8.589 8.683 8.589 8.647 84,771 +0.09(+1.01%)
Apr 26, 2016 8.503 8.560 8.459 8.560 67,249 +0.12(+1.45%)
Apr 25, 2016 8.575 8.575 8.402 8.438 111,097 -0.12(-1.43%)
Apr 22, 2016 8.517 8.603 8.517 8.560 89,995 +0.04(+0.45%)
Apr 21, 2016 8.625 8.636 8.488 8.522 86,119 -0.07(-0.79%)
Apr 20, 2016 8.495 8.618 8.474 8.589 98,809 +0.09(+1.10%)
Apr 19, 2016 8.337 8.539 8.337 8.495 84,917 +0.21(+2.52%)
Apr 18, 2016 8.171 8.290 8.150 8.286 61,215 +0.06(+0.79%)
Apr 15, 2016 8.279 8.279 8.171 8.222 44,027 -0.04(-0.52%)
Apr 14, 2016 8.286 8.337 8.207 8.265 130,615 -0.07(-0.86%)
Apr 13, 2016 8.286 8.358 8.286 8.337 90,205 +0.05(+0.61%)
Apr 12, 2016 8.113 8.294 8.113 8.286 139,219 +0.21(+2.56%)
Apr 11, 2016 8.073 8.201 8.001 8.080 125,905 +0.07(+0.89%)
Apr 08, 2016 7.951 8.080 7.951 8.009 78,093 +0.16(+2.09%)
Apr 07, 2016 7.859 7.909 7.809 7.845 78,275 -0.07(-0.90%)
Apr 06, 2016 7.759 7.937 7.716 7.916 89,342 +0.19(+2.49%)
Apr 05, 2016 7.766 7.773 7.688 7.723 50,371 -0.09(-1.10%)
Apr 04, 2016 7.951 7.970 7.802 7.809 164,695 -0.11(-1.35%)
Apr 01, 2016 8.009 8.009 7.880 7.916 157,686 -0.18(-2.20%)
Mar 31, 2016 8.037 8.169 8.030 8.094 151,700 +0.03(+0.35%)
Mar 30, 2016 7.973 8.115 7.916 8.066 164,079 +0.16(+1.98%)
Mar 29, 2016 7.723 7.923 7.680 7.909 60,894 +0.11(+1.46%)
Mar 28, 2016 7.802 7.837 7.702 7.795 86,109 +0.01(+0.09%)
Mar 24, 2016 7.752 7.787 7.787 7.787 69,832 +0.04(+0.46%)
Mar 23, 2016 7.894 7.894 7.734 7.752 130,393 -0.11(-1.45%)
Mar 22, 2016 7.823 7.923 7.766 7.866 82,012 -0.04(-0.45%)
Mar 21, 2016 7.923 8.008 7.872 7.902 72,262 -0.10(-1.25%)
Mar 18, 2016 7.930 8.016 7.902 8.001 108,638 +0.09(+1.08%)
Mar 17, 2016 7.816 7.994 7.759 7.916 135,393 +0.13(+1.65%)
Mar 16, 2016 7.602 7.816 7.602 7.787 99,842 +0.17(+2.25%)
Mar 15, 2016 7.652 7.652 7.552 7.616 44,057 -0.12(-1.60%)
Mar 14, 2016 7.719 7.754 7.627 7.740 51,922 +0.01(+0.09%)
Mar 11, 2016 7.578 7.733 7.556 7.733 95,081 +0.28(+3.69%)
Mar 10, 2016 7.556 7.564 7.408 7.458 76,076 -0.09(-1.21%)
Mar 09, 2016 7.479 7.564 7.449 7.549 59,250 +0.07(+0.94%)
Mar 08, 2016 7.662 7.662 7.444 7.479 88,176 -0.22(-2.84%)
Mar 07, 2016 7.535 7.698 7.479 7.698 94,031 +0.14(+1.87%)
Mar 04, 2016 7.486 7.599 7.451 7.556 65,183 +0.12(+1.61%)
Mar 03, 2016 7.359 7.479 7.345 7.436 78,226 +0.11(+1.54%)
Mar 02, 2016 7.267 7.338 7.183 7.324 159,702 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.