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, 2018 10.61 10.63 10.52 10.63 24,868 +0.00(+0.00%)
May 30, 2018 10.54 10.63 10.46 10.63 58,589 +0.16(+1.49%)
May 29, 2018 10.52 10.53 10.41 10.47 75,485 -0.06(-0.58%)
May 25, 2018 10.53 10.53 10.53 0 -0.06(-0.57%)
May 24, 2018 10.66 10.66 10.59 10.59 40,842 -0.04(-0.41%)
May 23, 2018 10.64 10.69 10.60 10.63 42,306 -0.09(-0.81%)
May 22, 2018 10.71 10.75 10.69 10.72 29,855 +0.01(+0.08%)
May 21, 2018 10.72 10.72 10.68 10.71 21,021 +0.10(+0.90%)
May 18, 2018 10.60 10.63 10.57 10.62 32,218 +0.04(+0.41%)
May 17, 2018 10.68 10.69 10.57 10.57 36,348 -0.08(-0.73%)
May 16, 2018 10.76 10.76 10.63 10.65 33,128 -0.11(-1.05%)
May 15, 2018 10.82 10.82 10.68 10.76 51,797 -0.01(-0.07%)
May 14, 2018 10.77 10.80 10.71 10.77 42,339 +0.00(+0.00%)
May 11, 2018 10.74 10.77 10.68 10.77 33,837 +0.04(+0.40%)
May 10, 2018 10.66 10.74 10.66 10.73 39,699 +0.04(+0.38%)
May 09, 2018 10.72 10.75 10.67 10.69 56,965 +0.00(+0.02%)
May 08, 2018 10.62 10.69 10.53 10.69 58,039 +0.01(+0.08%)
May 07, 2018 10.65 10.77 10.65 10.68 33,973 +0.03(+0.24%)
May 04, 2018 10.61 10.69 10.61 10.65 19,150 +0.09(+0.81%)
May 03, 2018 10.64 10.66 10.56 10.56 64,532 -0.08(-0.73%)
May 02, 2018 10.63 10.66 10.60 10.64 29,631 -0.01(-0.08%)
May 01, 2018 10.53 10.65 10.50 10.65 37,998 +0.09(+0.81%)
Apr 30, 2018 10.55 10.68 10.55 10.56 45,676 +0.02(+0.22%)
Apr 27, 2018 10.48 10.59 10.48 10.54 44,260 +0.05(+0.52%)
Apr 26, 2018 10.51 10.55 10.44 10.49 65,442 +0.09(+0.83%)
Apr 25, 2018 10.32 10.46 10.32 10.40 38,831 -0.03(-0.33%)
Apr 24, 2018 10.63 10.63 10.37 10.44 53,502 -0.10(-0.98%)
Apr 23, 2018 10.50 10.54 10.45 10.54 59,286 +0.04(+0.41%)
Apr 20, 2018 10.41 10.50 10.41 10.50 73,391 +0.03(+0.33%)
Apr 19, 2018 10.50 10.55 10.44 10.46 37,957 -0.15(-1.38%)
Apr 18, 2018 10.65 10.71 10.53 10.61 51,892 +0.01(+0.08%)
Apr 17, 2018 10.49 10.62 10.44 10.60 130,119 +0.20(+1.92%)
Apr 16, 2018 10.21 10.44 10.21 10.40 58,371 +0.27(+2.62%)
Apr 13, 2018 10.16 10.23 10.13 10.13 47,848 +0.08(+0.77%)
Apr 12, 2018 10.24 10.28 10.06 10.06 37,738 -0.15(-1.43%)
Apr 11, 2018 10.19 10.31 10.18 10.20 39,252 +0.01(+0.08%)
Apr 10, 2018 10.19 10.43 10.15 10.19 49,587 +0.07(+0.68%)
Apr 09, 2018 10.01 10.25 9.425 10.13 239,244 +0.21(+2.16%)
Apr 06, 2018 9.972 10.04 9.827 9.912 110,146 -0.06(-0.60%)
Apr 05, 2018 9.775 10.03 9.775 9.972 38,631 +0.27(+2.73%)
Apr 04, 2018 9.707 9.946 9.707 9.707 94,978 -0.15(-1.48%)
Apr 03, 2018 9.767 9.917 9.767 9.852 134,062 +0.27(+2.86%)
Apr 02, 2018 10.02 10.02 9.579 9.579 72,285 -0.44(-4.36%)
Mar 29, 2018 10.01 10.01 10.01 0 +0.15(+1.56%)
Mar 28, 2018 9.852 9.904 9.818 9.861 37,175 +0.01(+0.09%)
Mar 27, 2018 9.895 9.963 9.796 9.852 68,604 +0.00(+0.00%)
Mar 26, 2018 9.827 9.886 9.775 9.852 111,856 +0.03(+0.35%)
Mar 23, 2018 9.972 9.981 9.792 9.818 73,284 -0.10(-1.03%)
Mar 22, 2018 9.921 9.972 9.921 9.921 73,609 -0.08(-0.77%)
Mar 21, 2018 9.972 10.07 9.969 9.998 57,970 +0.06(+0.60%)
Mar 20, 2018 10.03 10.05 9.741 9.938 63,726 -0.10(-1.02%)
Mar 19, 2018 10.20 10.20 10.02 10.04 70,854 -0.18(-1.76%)
Mar 16, 2018 10.10 10.27 10.10 10.22 21,492 +0.09(+0.84%)
Mar 15, 2018 10.36 10.41 9.972 10.13 138,358 -0.21(-1.99%)
Mar 14, 2018 10.43 10.43 10.32 10.34 59,029 -0.03(-0.33%)
Mar 13, 2018 10.46 10.50 10.35 10.37 101,634 -0.02(-0.15%)
Mar 12, 2018 10.27 10.57 10.27 10.39 89,389 +0.08(+0.82%)
Mar 09, 2018 10.25 10.31 10.21 10.30 35,867 +0.14(+1.36%)
Mar 08, 2018 10.24 10.24 10.13 10.17 48,547 -0.02(-0.19%)
Mar 07, 2018 10.24 10.13 10.19 31,839 -0.02(-0.17%)
Mar 06, 2018 10.27 10.27 10.20 10.20 78,237 +0.01(+0.08%)
Mar 05, 2018 10.03 10.19 10.03 10.19 52,532 +0.17(+1.68%)
Mar 02, 2018 10.07 10.08 9.946 10.03 64,755 -0.09(-0.91%)
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.