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 )

4.390 +0.030 (+0.69%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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, 2019 6.640 6.640 6.590 6.600 11,365 -0.04(-0.60%)
May 30, 2019 6.710 6.710 6.630 6.640 21,510 -0.09(-1.34%)
May 29, 2019 6.690 6.730 6.660 6.730 10,000 +0.04(+0.60%)
May 28, 2019 6.680 6.720 6.640 6.690 24,400 +0.01(+0.15%)
May 27, 2019 6.730 6.740 6.680 6.680 13,208 -0.05(-0.74%)
May 24, 2019 6.720 6.740 6.720 6.730 11,799 +0.00(+0.00%)
May 23, 2019 6.700 6.740 6.680 6.730 25,734 +0.05(+0.75%)
May 22, 2019 6.750 6.750 6.670 6.680 11,175 -0.09(-1.33%)
May 21, 2019 6.750 6.770 6.720 6.770 13,489 +0.01(+0.15%)
May 17, 2019 6.760 6.760 6.760 0 +0.09(+1.35%)
May 16, 2019 6.710 6.750 6.650 6.670 17,930 -0.02(-0.30%)
May 15, 2019 6.690 6.720 6.620 6.690 27,100 -0.02(-0.30%)
May 14, 2019 6.690 6.710 6.690 6.710 5,500 +0.01(+0.15%)
May 13, 2019 6.700 6.710 6.650 6.700 21,600 -0.02(-0.30%)
May 10, 2019 6.720 6.750 6.670 6.720 30,308 -0.02(-0.30%)
May 09, 2019 6.730 6.740 6.620 6.740 52,989 +0.02(+0.30%)
May 08, 2019 6.710 6.750 6.670 6.720 25,000 +0.00(+0.00%)
May 07, 2019 6.720 6.730 6.670 6.720 17,650 +0.00(+0.00%)
May 06, 2019 6.660 6.720 6.660 6.720 17,396 +0.06(+0.90%)
May 03, 2019 6.640 6.710 6.630 6.660 20,035 +0.04(+0.60%)
May 02, 2019 6.700 6.710 6.620 6.620 22,449 -0.11(-1.63%)
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.