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 )

4.380 -0.010 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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, 2018 6.210 6.260 6.210 6.230 33,797 +0.03(+0.48%)
Apr 27, 2018 6.170 6.200 6.130 6.200 51,988 +0.01(+0.16%)
Apr 26, 2018 6.170 6.220 6.170 6.190 29,900 +0.00(+0.00%)
Apr 25, 2018 6.150 6.190 6.150 6.190 9,518 +0.04(+0.65%)
Apr 24, 2018 6.160 6.180 6.150 6.150 35,988 +0.00(+0.00%)
Apr 23, 2018 6.150 6.180 6.100 6.150 20,632 +0.00(+0.00%)
Apr 20, 2018 6.070 6.170 6.060 6.150 29,245 +0.07(+1.15%)
Apr 19, 2018 6.130 6.170 6.050 6.080 83,657 -0.05(-0.82%)
Apr 18, 2018 6.050 6.150 6.030 6.130 46,600 +0.07(+1.16%)
Apr 17, 2018 6.060 6.110 6.020 6.060 31,176 +0.06(+1.00%)
Apr 16, 2018 6.000 6.100 5.980 6.000 40,994 +0.02(+0.33%)
Apr 13, 2018 5.980 5.990 5.980 5.980 22,200 +0.01(+0.17%)
Apr 12, 2018 5.950 6.000 5.950 5.970 25,853 +0.01(+0.17%)
Apr 11, 2018 5.930 5.960 5.920 5.960 29,910 +0.03(+0.51%)
Apr 10, 2018 5.970 5.980 5.920 5.930 91,000 -0.03(-0.50%)
Apr 09, 2018 5.990 6.020 5.960 5.960 20,570 +0.02(+0.34%)
Apr 06, 2018 5.900 6.100 5.900 5.940 79,900 +0.03(+0.51%)
Apr 05, 2018 5.910 5.980 5.870 5.910 53,502 +0.04(+0.68%)
Apr 04, 2018 6.020 6.060 5.860 5.870 24,723 -0.16(-2.65%)
Apr 03, 2018 6.100 6.100 6.030 6.030 10,500 -0.08(-1.31%)
Apr 02, 2018 6.110 6.160 6.070 6.110 16,421 +0.01(+0.16%)
Mar 29, 2018 6.100 6.100 6.100 0 +0.09(+1.50%)
Mar 28, 2018 6.030 6.070 5.980 6.010 40,679 -0.12(-1.96%)
Mar 27, 2018 6.120 6.200 6.110 6.130 20,600 +0.03(+0.49%)
Mar 26, 2018 6.160 6.160 6.085 6.100 20,302 -0.04(-0.65%)
Mar 23, 2018 6.140 6.180 6.090 6.140 68,184 -0.04(-0.65%)
Mar 22, 2018 6.310 6.340 6.130 6.180 65,268 -0.12(-1.90%)
Mar 21, 2018 6.240 6.320 6.230 6.300 101,900 +0.07(+1.12%)
Mar 20, 2018 6.220 6.300 6.220 6.230 80,708 +0.00(+0.00%)
Mar 19, 2018 6.310 6.310 6.210 6.230 36,700 -0.09(-1.42%)
Mar 16, 2018 6.370 6.400 6.300 6.320 47,103 -0.03(-0.47%)
Mar 15, 2018 6.430 6.450 6.280 6.350 83,500 -0.07(-1.09%)
Mar 14, 2018 6.460 6.360 6.420 75,114 -0.02(-0.31%)
Mar 13, 2018 6.330 6.440 6.320 6.440 17,490 +0.09(+1.42%)
Mar 12, 2018 6.280 6.370 6.270 6.350 28,900 +0.08(+1.28%)
Mar 09, 2018 6.270 6.300 6.230 6.270 26,900 +0.05(+0.80%)
Mar 08, 2018 6.140 6.270 6.140 6.220 80,638 +0.09(+1.47%)
Mar 07, 2018 6.220 6.220 6.120 6.130 30,810 -0.11(-1.76%)
Mar 06, 2018 6.230 6.270 6.220 6.240 61,320 +0.05(+0.81%)
Mar 05, 2018 6.120 6.230 6.120 6.190 57,350 +0.07(+1.14%)
Mar 02, 2018 6.120 6.150 6.080 6.120 15,642 +0.00(+0.00%)
Mar 01, 2018 6.210 6.210 6.020 6.120 79,650 -0.09(-1.45%)
Feb 28, 2018 6.230 6.270 6.160 6.210 32,378 +0.02(+0.32%)
Feb 27, 2018 6.430 6.430 6.190 6.190 105,903 -0.26(-4.03%)
Feb 26, 2018 6.450 6.490 6.400 6.450 28,148 -0.01(-0.15%)
Feb 23, 2018 6.350 6.480 6.320 6.460 33,300 +0.12(+1.89%)
Feb 22, 2018 6.360 6.390 6.320 6.340 6,193 -0.03(-0.47%)
Feb 21, 2018 6.310 6.420 6.310 6.370 34,685 +0.04(+0.63%)
Feb 20, 2018 6.300 6.390 6.300 6.330 38,270 +0.00(+0.00%)
Feb 16, 2018 6.330 6.330 6.330 0 -0.01(-0.16%)
Feb 15, 2018 6.220 6.340 6.150 6.340 37,200 +0.18(+2.92%)
Feb 14, 2018 6.300 6.310 6.110 6.160 44,505 -0.14(-2.22%)
Feb 13, 2018 6.180 6.300 6.140 6.300 42,013 +0.12(+1.94%)
Feb 12, 2018 6.210 6.240 6.130 6.180 46,627 +0.01(+0.16%)
Feb 09, 2018 6.270 6.270 6.110 6.170 63,604 +0.03(+0.49%)
Feb 08, 2018 6.520 6.530 6.110 6.140 98,260 -0.38(-5.83%)
Feb 07, 2018 6.600 6.610 6.500 6.520 24,506 -0.06(-0.91%)
Feb 06, 2018 6.610 6.630 6.560 6.580 49,235 -0.03(-0.45%)
Feb 05, 2018 6.620 6.630 6.610 6.610 66,050 -0.01(-0.15%)
Feb 02, 2018 6.640 6.660 6.610 6.620 57,240 -0.03(-0.45%)
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.