Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Glbl Infras Sec Inc Fd (TSX: BGI-UN )

4.360 +0.080 (+1.87%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 2024 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 (%)
Apr 30, 2024 4.180 4.190 4.140 4.140 13,565 -0.05(-1.19%)
Apr 29, 2024 4.240 4.240 4.170 4.190 13,732 -0.04(-0.95%)
Apr 26, 2024 4.250 4.250 4.230 4.230 4,155 +0.03(+0.71%)
Apr 25, 2024 4.180 4.240 4.170 4.200 11,200 -0.01(-0.24%)
Apr 24, 2024 4.190 4.210 4.170 4.210 3,501 +0.02(+0.48%)
Apr 23, 2024 4.190 4.220 4.160 4.190 14,820 +0.01(+0.24%)
Apr 22, 2024 4.080 4.180 4.080 4.180 40,827 +0.09(+2.20%)
Apr 19, 2024 4.090 4.090 4.040 4.090 7,750 +0.02(+0.49%)
Apr 18, 2024 4.040 4.070 4.040 4.070 1,181 +0.04(+0.99%)
Apr 17, 2024 4.050 4.050 4.030 4.030 14,255 -0.01(-0.25%)
Apr 16, 2024 4.090 4.090 4.040 4.040 8,774 -0.07(-1.70%)
Apr 15, 2024 4.060 4.120 4.040 4.110 19,563 +0.06(+1.48%)
Apr 12, 2024 4.140 4.160 4.050 4.050 28,508 -0.06(-1.46%)
Apr 11, 2024 4.130 4.130 4.110 4.110 16,026 +0.01(+0.24%)
Apr 10, 2024 4.150 4.150 4.070 4.100 24,550 -0.09(-2.15%)
Apr 09, 2024 4.170 4.190 4.150 4.190 7,705 +0.00(+0.00%)
Apr 08, 2024 4.150 4.190 4.150 4.190 8,347 +0.03(+0.72%)
Apr 05, 2024 4.170 4.190 4.080 4.160 35,666 -0.05(-1.19%)
Apr 04, 2024 4.240 4.240 4.150 4.210 55,040 +0.00(+0.00%)
Apr 03, 2024 4.220 4.300 4.200 4.210 21,011 +0.01(+0.24%)
Apr 02, 2024 4.200 4.230 4.200 4.200 4,110 +0.00(+0.00%)
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.