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 (%)
May 31, 2017 7.520 7.660 7.500 7.660 13,820 +0.14(+1.86%)
May 30, 2017 7.640 7.680 7.520 7.520 64,700 -0.16(-2.08%)
May 29, 2017 7.600 7.680 7.580 7.680 22,950 +0.00(+0.00%)
May 26, 2017 7.640 7.680 7.600 7.680 50,585 +0.05(+0.66%)
May 25, 2017 7.630 7.690 7.580 7.630 55,545 -0.05(-0.65%)
May 24, 2017 7.560 7.680 7.530 7.680 25,850 +0.10(+1.32%)
May 23, 2017 7.540 7.610 7.480 7.580 43,000 +0.12(+1.61%)
May 19, 2017 7.470 7.530 7.440 7.460 36,983 +0.03(+0.40%)
May 18, 2017 7.450 7.650 7.350 7.430 36,110 -0.07(-0.93%)
May 17, 2017 7.620 7.640 7.400 7.500 36,630 -0.19(-2.47%)
May 16, 2017 7.680 7.710 7.610 7.690 31,851 +0.00(+0.00%)
May 15, 2017 7.710 7.880 7.690 7.690 39,775 -0.07(-0.90%)
May 12, 2017 7.690 7.760 7.650 7.760 24,482 +0.06(+0.78%)
May 11, 2017 7.770 7.770 7.570 7.700 20,541 -0.07(-0.90%)
May 10, 2017 7.650 7.770 7.570 7.770 25,645 +0.09(+1.17%)
May 09, 2017 7.630 7.730 7.610 7.680 8,500 +0.03(+0.39%)
May 08, 2017 7.760 7.850 7.580 7.650 91,758 -0.10(-1.29%)
May 05, 2017 7.590 7.750 7.580 7.750 53,925 +0.15(+1.97%)
May 04, 2017 7.680 7.680 7.530 7.600 33,553 -0.05(-0.65%)
May 03, 2017 7.700 7.720 7.650 7.650 90,055 +0.00(+0.00%)
May 02, 2017 7.530 7.660 7.530 7.650 105,363 +0.13(+1.73%)
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.