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, 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%)
May 01, 2019 6.710 6.730 6.670 6.730 16,455 +0.00(+0.00%)
Apr 30, 2019 6.710 6.760 6.670 6.730 17,610 -0.04(-0.59%)
Apr 29, 2019 6.640 6.800 6.630 6.770 47,050 +0.13(+1.96%)
Apr 26, 2019 6.720 6.720 6.630 6.640 36,570 -0.08(-1.19%)
Apr 25, 2019 6.760 6.760 6.650 6.720 61,761 -0.01(-0.15%)
Apr 24, 2019 6.870 6.870 6.710 6.730 23,975 -0.11(-1.61%)
Apr 23, 2019 6.770 6.900 6.770 6.840 26,422 +0.02(+0.29%)
Apr 22, 2019 7.020 7.050 6.800 6.820 23,972 -0.26(-3.67%)
Apr 18, 2019 7.080 7.080 7.080 0 +0.27(+3.96%)
Apr 17, 2019 6.820 6.840 6.740 6.810 5,456 -0.03(-0.44%)
Apr 16, 2019 6.810 6.930 6.770 6.840 19,720 -0.05(-0.73%)
Apr 15, 2019 6.850 6.890 6.740 6.890 11,872 +0.04(+0.58%)
Apr 12, 2019 6.720 6.850 6.660 6.850 40,370 +0.21(+3.16%)
Apr 11, 2019 6.750 6.750 6.610 6.640 23,789 -0.10(-1.48%)
Apr 10, 2019 6.690 6.750 6.690 6.740 25,448 +0.01(+0.15%)
Apr 09, 2019 6.780 6.810 6.730 6.730 10,250 -0.05(-0.74%)
Apr 08, 2019 6.820 6.840 6.770 6.780 12,612 -0.02(-0.29%)
Apr 05, 2019 6.720 6.810 6.720 6.800 12,018 +0.08(+1.19%)
Apr 04, 2019 6.680 6.730 6.660 6.720 26,700 +0.05(+0.75%)
Apr 03, 2019 6.870 6.870 6.670 6.670 57,907 -0.19(-2.77%)
Apr 02, 2019 6.800 6.870 6.760 6.860 18,025 +0.10(+1.48%)
Apr 01, 2019 6.750 6.790 6.730 6.760 32,915 -0.02(-0.29%)
Mar 29, 2019 7.000 7.000 6.750 6.780 61,289 -0.26(-3.69%)
Mar 28, 2019 7.070 7.070 7.030 7.040 30,100 -0.10(-1.40%)
Mar 27, 2019 7.060 7.140 7.040 7.140 36,570 +0.07(+0.99%)
Mar 26, 2019 7.000 7.070 6.980 7.070 29,259 +0.08(+1.14%)
Mar 25, 2019 6.900 7.000 6.890 6.990 45,553 +0.10(+1.45%)
Mar 22, 2019 6.730 6.900 6.730 6.890 67,777 +0.18(+2.68%)
Mar 21, 2019 6.640 6.750 6.640 6.710 23,489 +0.05(+0.75%)
Mar 20, 2019 6.630 6.670 6.590 6.660 32,500 +0.05(+0.76%)
Mar 19, 2019 6.660 6.680 6.590 6.610 56,788 -0.08(-1.20%)
Mar 18, 2019 6.790 6.790 6.670 6.690 41,325 -0.06(-0.89%)
Mar 15, 2019 6.750 6.800 6.720 6.750 15,050 +0.10(+1.50%)
Mar 14, 2019 6.820 6.820 6.650 6.650 15,505 -0.19(-2.78%)
Mar 13, 2019 6.710 6.850 6.710 6.840 20,689 +0.14(+2.09%)
Mar 12, 2019 6.640 6.700 6.610 6.700 13,250 +0.08(+1.21%)
Mar 11, 2019 6.550 6.640 6.550 6.620 33,260 +0.08(+1.22%)
Mar 08, 2019 6.550 6.550 6.510 6.540 20,490 -0.03(-0.46%)
Mar 07, 2019 6.570 6.590 6.510 6.570 56,322 +0.03(+0.46%)
Mar 06, 2019 6.540 6.580 6.520 6.540 23,884 +0.01(+0.15%)
Mar 05, 2019 6.480 6.600 6.480 6.530 30,335 +0.05(+0.77%)
Mar 04, 2019 6.490 6.490 6.420 6.480 46,320 -0.01(-0.15%)
Mar 01, 2019 6.500 6.530 6.460 6.490 12,194 +0.01(+0.15%)
Feb 28, 2019 6.590 6.590 6.470 6.480 23,258 -0.12(-1.82%)
Feb 27, 2019 6.570 6.640 6.520 6.600 27,071 +0.00(+0.00%)
Feb 26, 2019 6.480 6.600 6.450 6.600 58,510 +0.12(+1.85%)
Feb 25, 2019 6.510 6.510 6.380 6.480 124,260 -0.03(-0.46%)
Feb 22, 2019 6.560 6.580 6.510 6.510 15,959 -0.04(-0.61%)
Feb 21, 2019 6.570 6.570 6.530 6.550 36,534 +0.05(+0.77%)
Feb 20, 2019 6.480 6.540 6.450 6.500 57,397 +0.02(+0.31%)
Feb 19, 2019 6.400 6.510 6.400 6.480 80,950 +0.08(+1.25%)
Feb 15, 2019 6.400 6.400 6.400 0 +0.06(+0.95%)
Feb 14, 2019 6.300 6.350 6.280 6.340 22,910 +0.08(+1.28%)
Feb 13, 2019 6.280 6.350 6.260 6.260 75,240 -0.03(-0.48%)
Feb 12, 2019 6.260 6.290 6.240 6.290 26,950 +0.05(+0.80%)
Feb 11, 2019 6.360 6.390 6.240 6.240 27,664 -0.09(-1.42%)
Feb 08, 2019 6.430 6.450 6.310 6.330 53,383 -0.12(-1.86%)
Feb 07, 2019 6.350 6.450 6.310 6.450 33,460 +0.09(+1.42%)
Feb 06, 2019 6.380 6.380 6.310 6.360 31,530 +0.00(+0.00%)
Feb 05, 2019 6.280 6.360 6.280 6.360 18,345 +0.09(+1.44%)
Feb 04, 2019 6.330 6.360 6.230 6.270 48,110 -0.04(-0.63%)
Feb 01, 2019 6.170 6.310 6.160 6.310 40,928 +0.14(+2.27%)
Jan 31, 2019 6.080 6.170 6.050 6.170 71,303 +0.09(+1.48%)
Jan 30, 2019 6.050 6.110 6.000 6.080 63,150 +0.03(+0.50%)
Jan 29, 2019 5.990 6.060 5.980 6.050 56,600 +0.08(+1.34%)
Jan 28, 2019 5.990 5.990 5.910 5.970 35,350 +0.00(+0.00%)
Jan 25, 2019 5.980 6.030 5.950 5.970 32,829 +0.00(+0.00%)
Jan 24, 2019 6.030 6.060 5.930 5.970 24,640 -0.05(-0.83%)
Jan 23, 2019 6.090 6.090 6.020 6.020 12,033 -0.07(-1.15%)
Jan 22, 2019 5.960 6.120 5.960 6.090 41,566 +0.14(+2.35%)
Jan 21, 2019 6.030 6.030 5.920 5.950 17,055 -0.06(-1.00%)
Jan 18, 2019 6.020 6.050 6.010 6.010 28,225 -0.01(-0.17%)
Jan 17, 2019 6.070 6.070 5.970 6.020 42,213 -0.01(-0.17%)
Jan 16, 2019 6.050 6.090 6.030 6.030 14,115 -0.02(-0.33%)
Jan 15, 2019 5.920 6.050 5.890 6.050 66,322 +0.13(+2.20%)
Jan 14, 2019 5.990 6.010 5.910 5.920 62,550 -0.09(-1.50%)
Jan 11, 2019 5.960 6.010 5.920 6.010 21,314 +0.09(+1.52%)
Jan 10, 2019 5.890 5.950 5.890 5.920 22,439 +0.04(+0.68%)
Jan 09, 2019 5.930 5.990 5.850 5.880 60,133 -0.02(-0.34%)
Jan 08, 2019 5.640 5.900 5.640 5.900 76,597 +0.27(+4.80%)
Jan 07, 2019 5.650 5.700 5.630 5.630 16,888 +0.00(+0.00%)
Jan 04, 2019 5.510 5.640 5.510 5.630 18,050 +0.10(+1.81%)
Jan 03, 2019 5.660 5.660 5.530 5.530 28,250 -0.14(-2.47%)
Jan 02, 2019 5.650 5.680 5.580 5.670 8,200 -0.01(-0.18%)
Dec 31, 2018 5.680 5.680 5.680 0 +0.08(+1.43%)
Dec 28, 2018 5.510 5.610 5.500 5.600 8,800 +0.03(+0.54%)
Dec 27, 2018 5.690 5.690 5.440 5.570 55,831 +0.02(+0.36%)
Dec 24, 2018 5.550 5.550 5.550 0 -0.33(-5.61%)
Dec 21, 2018 5.900 5.920 5.750 5.880 39,502 -0.04(-0.68%)
Dec 20, 2018 5.860 5.920 5.700 5.920 92,127 +0.06(+1.02%)
Dec 19, 2018 5.920 5.920 5.860 5.860 37,565 -0.07(-1.18%)
Dec 18, 2018 5.910 5.950 5.830 5.930 47,745 +0.08(+1.37%)
Dec 17, 2018 6.130 6.130 5.850 5.850 65,809 -0.30(-4.88%)
Dec 14, 2018 6.080 6.150 6.080 6.150 50,450 +0.06(+0.99%)
Dec 13, 2018 6.030 6.090 6.030 6.090 45,833 +0.12(+2.01%)
Dec 12, 2018 6.080 6.080 5.970 5.970 85,577 -0.12(-1.97%)
Dec 11, 2018 6.070 6.090 6.060 6.090 22,900 +0.04(+0.66%)
Dec 10, 2018 6.030 6.090 6.010 6.050 80,300 +0.04(+0.67%)
Dec 07, 2018 5.950 6.030 5.950 6.010 90,818 +0.07(+1.18%)
Dec 06, 2018 6.100 6.100 5.910 5.940 85,530 -0.17(-2.78%)
Dec 05, 2018 6.130 6.140 6.100 6.110 28,500 -0.02(-0.33%)
Dec 04, 2018 6.190 6.190 6.110 6.130 59,434 -0.03(-0.49%)
Dec 03, 2018 6.140 6.170 6.080 6.160 43,615 +0.06(+0.98%)
Nov 30, 2018 6.080 6.130 6.040 6.100 47,500 +0.01(+0.16%)
Nov 29, 2018 5.990 6.090 5.940 6.090 90,062 +0.10(+1.67%)
Nov 28, 2018 6.070 6.080 5.970 5.990 47,662 -0.05(-0.83%)
Nov 27, 2018 6.020 6.040 6.000 6.040 50,200 +0.02(+0.33%)
Nov 26, 2018 6.100 6.140 6.020 6.020 32,420 -0.07(-1.15%)
Nov 23, 2018 6.100 6.110 6.040 6.090 24,054 -0.02(-0.33%)
Nov 22, 2018 6.130 6.130 6.100 6.110 27,200 -0.03(-0.49%)
Nov 21, 2018 6.140 6.190 6.140 6.140 30,633 +0.01(+0.16%)
Nov 20, 2018 6.120 6.160 6.120 6.130 29,100 -0.01(-0.16%)
Nov 19, 2018 6.090 6.160 6.080 6.140 36,450 +0.05(+0.82%)
Nov 16, 2018 6.130 6.140 6.070 6.090 39,800 -0.02(-0.33%)
Nov 15, 2018 6.110 6.130 6.110 6.110 5,995 -0.02(-0.33%)
Nov 14, 2018 6.260 6.260 6.110 6.130 23,508 -0.15(-2.39%)
Nov 13, 2018 6.370 6.380 6.280 6.280 21,450 -0.10(-1.57%)
Nov 12, 2018 6.370 6.390 6.360 6.380 17,974 -0.01(-0.16%)
Nov 09, 2018 6.400 6.410 6.340 6.390 38,517 +0.00(+0.00%)
Nov 08, 2018 6.360 6.390 6.290 6.390 43,885 +0.04(+0.63%)
Nov 07, 2018 6.120 6.350 6.120 6.350 79,801 +0.23(+3.76%)
Nov 06, 2018 6.130 6.150 6.110 6.120 61,510 -0.02(-0.33%)
Nov 05, 2018 6.080 6.140 6.050 6.140 52,058 +0.08(+1.32%)
Nov 02, 2018 6.110 6.130 6.060 6.060 27,399 -0.02(-0.33%)
Nov 01, 2018 6.050 6.120 6.040 6.080 30,039 +0.05(+0.83%)
Oct 31, 2018 5.980 6.080 5.980 6.030 29,100 +0.06(+1.01%)
Oct 30, 2018 6.090 6.120 5.960 5.970 49,501 -0.08(-1.32%)
Oct 29, 2018 6.090 6.160 6.040 6.050 42,650 -0.01(-0.17%)
Oct 26, 2018 6.120 6.120 6.040 6.060 21,800 -0.06(-0.98%)
Oct 25, 2018 6.200 6.240 6.120 6.120 55,600 -0.08(-1.29%)
Oct 24, 2018 6.270 6.270 6.200 6.200 48,550 -0.06(-0.96%)
Oct 23, 2018 6.350 6.400 6.260 6.260 75,400 -0.10(-1.57%)
Oct 22, 2018 6.340 6.370 6.290 6.360 42,920 +0.09(+1.44%)
Oct 19, 2018 6.200 6.280 6.200 6.270 71,628 +0.09(+1.46%)
Oct 18, 2018 6.220 6.230 6.180 6.180 18,351 -0.05(-0.80%)
Oct 17, 2018 6.250 6.270 6.210 6.230 17,960 -0.02(-0.32%)
Oct 16, 2018 6.270 6.290 6.240 6.250 31,130 -0.02(-0.32%)
Oct 15, 2018 6.220 6.290 6.220 6.270 40,068 +0.09(+1.46%)
Oct 12, 2018 6.130 6.190 6.130 6.180 47,510 +0.05(+0.82%)
Oct 11, 2018 6.200 6.210 6.100 6.130 33,525 -0.13(-2.08%)
Oct 10, 2018 6.320 6.320 6.150 6.260 78,575 -0.09(-1.42%)
Oct 09, 2018 6.440 6.440 6.340 6.350 45,749 -0.11(-1.70%)
Oct 05, 2018 6.460 6.460 6.460 0 +0.03(+0.47%)
Oct 04, 2018 6.470 6.470 6.430 6.430 15,200 -0.02(-0.31%)
Oct 03, 2018 6.400 6.480 6.400 6.450 37,404 +0.05(+0.78%)
Oct 02, 2018 6.430 6.470 6.400 6.400 18,550 -0.01(-0.16%)
Oct 01, 2018 6.490 6.500 6.400 6.410 41,104 -0.05(-0.77%)
Sep 28, 2018 6.580 6.590 6.450 6.460 109,977 -0.12(-1.82%)
Sep 27, 2018 6.660 6.660 6.570 6.580 40,575 -0.17(-2.52%)
Sep 26, 2018 6.760 6.780 6.710 6.750 45,258 +0.01(+0.15%)
Sep 25, 2018 6.710 6.810 6.710 6.740 43,435 +0.01(+0.15%)
Sep 24, 2018 6.730 6.750 6.720 6.730 33,988 +0.01(+0.15%)
Sep 21, 2018 6.710 6.730 6.710 6.720 19,069 +0.04(+0.60%)
Sep 20, 2018 6.640 6.710 6.630 6.680 21,850 +0.09(+1.37%)
Sep 19, 2018 6.530 6.600 6.510 6.590 48,902 +0.08(+1.23%)
Sep 18, 2018 6.550 6.550 6.510 6.510 25,800 -0.01(-0.15%)
Sep 17, 2018 6.500 6.520 6.500 6.520 10,020 +0.02(+0.31%)
Sep 14, 2018 6.470 6.510 6.470 6.500 10,671 +0.01(+0.15%)
Sep 13, 2018 6.520 6.530 6.460 6.490 24,240 -0.03(-0.46%)
Sep 12, 2018 6.520 6.580 6.520 6.520 33,650 +0.02(+0.31%)
Sep 11, 2018 6.630 6.630 6.500 6.500 37,725 -0.16(-2.40%)
Sep 10, 2018 6.600 6.660 6.600 6.660 24,930 +0.08(+1.22%)
Sep 07, 2018 6.650 6.660 6.570 6.580 26,957 -0.05(-0.75%)
Sep 06, 2018 6.660 6.680 6.630 6.630 14,154 -0.03(-0.45%)
Sep 05, 2018 6.640 6.660 6.630 6.660 50,180 -0.05(-0.75%)
Sep 04, 2018 6.740 6.760 6.630 6.710 102,884 -0.03(-0.45%)
Aug 31, 2018 6.740 6.740 6.740 0 +0.09(+1.35%)
Aug 30, 2018 6.670 6.670 6.640 6.650 6,800 -0.03(-0.45%)
Aug 29, 2018 6.580 6.690 6.580 6.680 50,733 +0.08(+1.21%)
Aug 28, 2018 6.640 6.640 6.600 6.600 43,700 -0.05(-0.75%)
Aug 27, 2018 6.660 6.680 6.640 6.650 15,050 +0.01(+0.15%)
Aug 24, 2018 6.670 6.670 6.610 6.640 44,600 -0.05(-0.75%)
Aug 23, 2018 6.680 6.690 6.630 6.690 18,729 -0.01(-0.15%)
Aug 22, 2018 6.690 6.710 6.660 6.700 49,449 -0.01(-0.15%)
Aug 21, 2018 6.680 6.730 6.680 6.710 23,900 +0.03(+0.45%)
Aug 20, 2018 6.670 6.690 6.650 6.680 11,475 -0.01(-0.15%)
Aug 17, 2018 6.630 6.690 6.630 6.690 21,939 +0.02(+0.30%)
Aug 16, 2018 6.600 6.670 6.600 6.670 19,279 +0.07(+1.06%)
Aug 15, 2018 6.650 6.650 6.590 6.600 17,375 -0.08(-1.20%)
Aug 14, 2018 6.640 6.690 6.640 6.680 49,580 +0.02(+0.30%)
Aug 13, 2018 6.750 6.750 6.650 6.660 30,864 -0.10(-1.48%)
Aug 10, 2018 6.770 6.780 6.740 6.760 27,375 -0.02(-0.29%)
Aug 09, 2018 6.750 6.790 6.750 6.780 12,400 +0.03(+0.44%)
Aug 08, 2018 6.760 6.780 6.740 6.750 9,400 +0.00(+0.00%)
Aug 07, 2018 6.700 6.790 6.700 6.750 47,222 +0.04(+0.60%)
Aug 03, 2018 6.710 6.710 6.710 0 +0.07(+1.05%)
Aug 02, 2018 6.580 6.640 6.570 6.640 35,280 +0.06(+0.91%)
Aug 01, 2018 6.600 6.670 6.580 6.580 21,140 -0.01(-0.15%)
Jul 31, 2018 6.530 6.640 6.530 6.590 19,719 +0.08(+1.23%)
Jul 30, 2018 6.580 6.580 6.510 6.510 11,722 -0.04(-0.61%)
Jul 27, 2018 6.590 6.600 6.550 6.550 52,284 -0.03(-0.46%)
Jul 26, 2018 6.510 6.590 6.500 6.580 44,602 +0.07(+1.08%)
Jul 25, 2018 6.540 6.560 6.500 6.510 31,630 +0.00(+0.00%)
Jul 24, 2018 6.600 6.630 6.500 6.510 49,900 -0.11(-1.66%)
Jul 23, 2018 6.670 6.670 6.610 6.620 37,357 -0.06(-0.90%)
Jul 20, 2018 6.660 6.700 6.650 6.680 24,302 +0.01(+0.15%)
Jul 19, 2018 6.660 6.680 6.600 6.670 36,177 +0.02(+0.30%)
Jul 18, 2018 6.720 6.750 6.650 6.650 48,897 -0.09(-1.34%)
Jul 17, 2018 6.690 6.780 6.680 6.740 61,803 +0.02(+0.30%)
Jul 16, 2018 6.660 6.720 6.660 6.720 26,974 +0.06(+0.90%)
Jul 13, 2018 6.660 6.670 6.650 6.660 13,450 +0.01(+0.15%)
Jul 12, 2018 6.650 6.690 6.630 6.650 72,384 +0.02(+0.30%)
Jul 11, 2018 6.640 6.650 6.630 6.630 25,900 +0.00(+0.00%)
Jul 10, 2018 6.680 6.680 6.620 6.630 36,205 -0.02(-0.30%)
Jul 09, 2018 6.580 6.660 6.580 6.650 41,809 +0.07(+1.06%)
Jul 06, 2018 6.550 6.600 6.550 6.580 26,150 +0.02(+0.30%)
Jul 05, 2018 6.510 6.580 6.510 6.560 41,210 +0.06(+0.92%)
Jul 04, 2018 6.410 6.510 6.410 6.500 51,595 +0.06(+0.93%)
Jul 03, 2018 6.380 6.570 6.380 6.440 75,700 +0.06(+0.94%)
Jun 29, 2018 6.380 6.380 6.380 0 -0.06(-0.93%)
Jun 28, 2018 6.520 6.520 6.430 6.440 71,660 -0.13(-1.98%)
Jun 27, 2018 6.730 6.730 6.540 6.570 74,702 -0.09(-1.35%)
Jun 26, 2018 6.590 6.670 6.580 6.660 34,880 +0.07(+1.06%)
Jun 25, 2018 6.620 6.680 6.560 6.590 89,157 -0.02(-0.30%)
Jun 22, 2018 6.560 6.630 6.560 6.610 58,986 +0.07(+1.07%)
Jun 21, 2018 6.540 6.570 6.540 6.540 19,935 +0.01(+0.15%)
Jun 20, 2018 6.490 6.540 6.490 6.530 53,950 +0.03(+0.46%)
Jun 19, 2018 6.470 6.500 6.450 6.500 83,765 +0.04(+0.62%)
Jun 18, 2018 6.470 6.490 6.440 6.460 33,853 -0.02(-0.31%)
Jun 15, 2018 6.490 6.480 6.480 27,275 +0.00(+0.00%)
Jun 14, 2018 6.440 6.490 6.400 6.480 41,900 +0.04(+0.62%)
Jun 13, 2018 6.440 6.470 6.330 6.440 90,440 -0.01(-0.16%)
Jun 12, 2018 6.420 6.470 6.420 6.450 33,362 +0.04(+0.62%)
Jun 11, 2018 6.390 6.420 6.360 6.410 34,449 +0.03(+0.47%)
Jun 08, 2018 6.350 6.390 6.350 6.380 27,018 +0.02(+0.31%)
Jun 07, 2018 6.350 6.390 6.340 6.360 37,250 +0.01(+0.16%)
Jun 06, 2018 6.350 6.360 6.310 6.350 108,488 -0.01(-0.16%)
Jun 05, 2018 6.400 6.410 6.360 6.360 27,550 -0.02(-0.31%)
Jun 04, 2018 6.360 6.410 6.360 6.380 22,332 +0.03(+0.47%)
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.