Brookfield Glo List Infr Inc Common $22.08

up +0.07


17/4/2014 06:40 PM  |  NYSE : INF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INF historical data

Date Open High Low Close Volume
4/16/201421.8122.0821.8122.0134,586
4/15/201421.8421.9621.7621.8236,516
4/14/201421.8422.2021.8421.9561,113
4/11/201421.7521.9021.6521.8534,993
4/10/201421.8722.0421.7921.8277,211
4/9/201421.6421.8921.5721.8834,772
4/8/201421.4021.5721.3821.5737,365
4/7/201421.4021.5121.4021.4733,413
4/4/201421.5121.5721.4521.4542,229
4/3/201421.4721.5521.4521.4931,046
4/2/201421.4321.5721.4121.4931,808
4/1/201421.3821.5321.3621.5232,108
3/31/201421.3021.4421.3021.3841,337
3/28/201421.1221.3521.1221.2363,552
3/27/201421.0021.1821.0021.1327,127
3/26/201421.0621.2121.0221.0227,454
3/25/201420.9121.1420.9121.0635,675
3/24/201421.0921.2120.8520.9037,719
3/21/201421.1021.1721.0321.1042,518
3/20/201420.9021.0620.8221.0348,846
3/19/201420.9421.1020.9120.9446,999
3/18/201420.7420.9620.7420.9333,639
3/17/201420.7720.9720.7720.8429,124
3/14/201420.6420.9320.6420.7244,121
3/13/201420.9220.9820.7220.7466,591
3/12/201420.9120.9520.7520.8639,177
3/11/201420.8120.9420.7420.8542,455
3/10/201420.9720.9720.7720.8338,108
3/7/201420.9920.9920.9120.9527,355
3/6/201420.9420.9920.9120.9447,584
3/5/201420.7820.8120.7220.8021,777
3/4/201420.5920.7920.5920.7691,040
3/3/201420.5820.6420.5220.5637,655
2/28/201420.6520.7520.6520.7336,606
2/27/201420.5420.5920.5320.5941,978
2/26/201420.4320.5320.4220.4948,622
2/25/201420.3920.4620.3920.4638,749
2/24/201420.3520.5220.2820.3659,914
2/21/201420.0820.4120.0820.27190,372
2/20/201420.0020.0820.0020.0541,755
2/19/201420.0520.0820.0120.0140,359
2/18/201420.0020.1420.0020.1367,919
2/14/201419.9620.0919.9520.0850,258
2/13/201419.8719.9919.8119.9648,669
2/12/201419.9720.0319.9719.9943,432
2/11/201419.7619.9419.7619.9341,620
2/10/201419.6119.7919.5519.7956,275
2/7/201419.3219.5819.3219.5657,798
2/6/201419.0119.2219.0119.1767,421
2/5/201419.0519.0918.9619.05111,493
2/4/201419.0819.1319.0019.0353,105
2/3/201419.1519.2819.0119.0946,717
1/31/201419.1319.3219.0619.2269,014
1/30/201419.3119.4219.2419.2660,259
1/29/201419.2619.3919.1519.3032,566
1/28/201419.3919.4019.2319.4031,648
1/27/201419.3719.4419.2819.3228,198
1/24/201419.6619.6819.3419.3836,285
1/23/201419.7919.7919.6619.7163,837
1/22/201419.5819.7619.5819.7661,222
1/21/201419.5919.7119.5419.63103,517
1/17/201419.4419.6019.4419.6038,772
1/16/201419.4619.5319.4319.5193,027
1/15/201419.4519.6519.4419.5253,140
1/14/201419.4419.5219.3919.51108,461
1/13/201419.5019.6819.4519.4567,705
1/10/201419.4519.6919.4519.58128,336
1/9/201419.4419.5119.3219.45105,392
1/8/201419.4219.5819.3719.4851,916
1/7/201419.5019.5419.3619.51111,268
1/6/201419.5119.5619.3319.3546,410
1/3/201419.5619.6819.5019.5556,561
1/2/201419.6619.7219.5519.6199,217
12/31/201319.4719.8319.4719.77121,117
12/30/201319.4019.6619.3319.5998,824
12/27/201319.3019.3719.2719.3470,773
12/26/201319.2619.5319.2619.2975,685
12/24/201319.0019.2619.0019.2335,355
12/23/201319.0519.0518.8819.05146,469
12/20/201319.5219.8219.5219.77131,619
12/19/201319.4919.5719.3619.5245,140
12/18/201319.2619.5819.2619.4592,415
12/17/201319.2719.4219.2319.4038,254
12/16/201319.2019.4819.1919.4250,209
12/13/201319.2519.2819.1219.16171,424
12/12/201319.2219.2319.1519.2091,926
12/11/201319.3619.4319.1719.1789,330
12/10/201319.1719.3919.1719.3975,682
12/9/201319.4219.4319.3119.3649,292
12/6/201319.4519.5719.4419.4559,030
12/5/201319.5319.5819.3519.3740,749
12/4/201319.7219.7219.4319.5544,974
12/3/201319.7719.8519.6119.6342,682
12/2/201319.9219.9719.7519.7566,370
11/29/201320.0220.0319.8119.9311,721
11/27/201319.7919.9319.7319.9139,867
11/26/201319.7219.9319.7219.8656,083
11/25/201319.8520.0819.7719.8278,908
11/22/201319.7919.9819.6819.8452,105
11/21/201319.9419.9819.8019.8668,285
Trading Center