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 +0.060 (+1.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 27, 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, 2016 6.480 6.580 6.470 6.500 54,693 +0.06(+0.93%)
May 30, 2016 6.460 6.490 6.430 6.440 12,110 -0.02(-0.31%)
May 27, 2016 6.460 6.520 6.440 6.460 59,283 -0.01(-0.15%)
May 26, 2016 6.590 6.590 6.450 6.470 44,465 -0.07(-1.07%)
May 25, 2016 6.530 6.590 6.480 6.540 55,935 +0.03(+0.46%)
May 24, 2016 6.430 6.520 6.400 6.510 57,800 +0.09(+1.40%)
May 20, 2016 6.420 6.420 6.420 0 +0.13(+2.07%)
May 19, 2016 6.270 6.360 6.230 6.290 39,600 +0.01(+0.16%)
May 18, 2016 6.310 6.370 6.250 6.280 71,780 -0.03(-0.48%)
May 17, 2016 6.220 6.330 6.210 6.310 40,400 +0.10(+1.61%)
May 16, 2016 6.170 6.310 6.170 6.210 68,930 +0.01(+0.16%)
May 13, 2016 6.160 6.320 6.160 6.200 55,750 +0.04(+0.65%)
May 12, 2016 6.250 6.290 6.130 6.160 43,510 -0.01(-0.16%)
May 11, 2016 6.440 6.480 6.170 6.170 58,915 -0.24(-3.74%)
May 10, 2016 6.350 6.570 6.350 6.410 34,480 +0.03(+0.47%)
May 09, 2016 6.410 6.410 6.270 6.380 65,320 -0.05(-0.78%)
May 06, 2016 6.160 6.450 6.140 6.430 33,556 +0.26(+4.21%)
May 05, 2016 6.090 6.170 6.090 6.170 65,440 +0.11(+1.82%)
May 04, 2016 6.060 6.100 6.010 6.060 56,200 +0.00(+0.00%)
May 03, 2016 6.150 6.150 6.030 6.060 26,800 -0.08(-1.30%)
May 02, 2016 6.070 6.140 6.050 6.140 13,028 +0.09(+1.49%)
Apr 29, 2016 6.040 6.090 6.020 6.050 37,000 -0.01(-0.17%)
Apr 28, 2016 6.110 6.120 6.020 6.060 28,010 -0.08(-1.30%)
Apr 27, 2016 6.050 6.150 6.050 6.140 38,573 +0.11(+1.82%)
Apr 26, 2016 6.040 6.070 6.010 6.030 58,033 +0.01(+0.17%)
Apr 25, 2016 6.130 6.130 5.940 6.020 79,590 -0.07(-1.15%)
Apr 22, 2016 6.000 6.100 5.970 6.090 69,912 +0.10(+1.67%)
Apr 21, 2016 5.970 5.990 5.910 5.990 9,352 -0.01(-0.17%)
Apr 20, 2016 5.870 5.960 5.840 6.000 29,659 +0.13(+2.21%)
Apr 19, 2016 5.860 5.950 5.700 5.870 25,078 +0.12(+2.09%)
Apr 18, 2016 5.890 5.890 5.700 5.750 49,938 -0.12(-2.04%)
Apr 15, 2016 5.760 5.870 5.750 5.870 43,054 +0.12(+2.09%)
Apr 14, 2016 5.880 5.890 5.750 5.750 42,803 -0.15(-2.54%)
Apr 13, 2016 5.730 5.900 5.730 5.900 49,600 +0.15(+2.61%)
Apr 12, 2016 5.630 5.750 5.590 5.750 46,702 +0.14(+2.50%)
Apr 11, 2016 5.620 5.670 5.590 5.610 19,373 -0.01(-0.18%)
Apr 08, 2016 5.470 5.620 5.470 5.620 48,248 +0.16(+2.93%)
Apr 07, 2016 5.500 5.520 5.440 5.460 54,900 -0.03(-0.55%)
Apr 06, 2016 5.390 5.490 5.350 5.490 45,508 +0.09(+1.67%)
Apr 05, 2016 5.410 5.520 5.260 5.400 42,505 -0.04(-0.74%)
Apr 04, 2016 5.560 5.560 5.440 5.440 17,346 -0.15(-2.68%)
Apr 01, 2016 5.690 5.740 5.590 5.590 25,130 -0.10(-1.76%)
Mar 31, 2016 5.580 5.730 5.550 5.690 34,030 +0.12(+2.15%)
Mar 30, 2016 5.460 5.640 5.460 5.570 39,939 +0.12(+2.20%)
Mar 29, 2016 5.690 5.690 5.450 5.450 47,046 -0.28(-4.89%)
Mar 28, 2016 5.610 5.740 5.540 5.730 62,300 +0.12(+2.14%)
Mar 24, 2016 5.610 5.610 5.610 0 +0.08(+1.45%)
Mar 23, 2016 5.500 5.550 5.490 5.530 52,234 +0.03(+0.55%)
Mar 22, 2016 5.480 5.540 5.480 5.500 46,200 +0.04(+0.73%)
Mar 21, 2016 5.650 5.650 5.450 5.460 62,285 -0.21(-3.70%)
Mar 18, 2016 5.700 5.730 5.530 5.670 69,839 -0.02(-0.35%)
Mar 17, 2016 5.530 5.710 5.510 5.690 54,776 +0.17(+3.08%)
Mar 16, 2016 5.420 5.520 5.420 5.520 69,311 +0.13(+2.41%)
Mar 15, 2016 5.460 5.460 5.390 5.390 69,735 -0.06(-1.10%)
Mar 14, 2016 5.480 5.480 5.410 5.450 20,530 -0.04(-0.73%)
Mar 11, 2016 5.250 5.490 5.250 5.490 64,100 +0.25(+4.77%)
Mar 10, 2016 5.370 5.370 5.240 5.240 74,959 -0.09(-1.69%)
Mar 09, 2016 5.320 5.470 5.310 5.330 87,825 +0.03(+0.57%)
Mar 08, 2016 5.430 5.460 5.300 5.300 69,690 -0.15(-2.75%)
Mar 07, 2016 5.470 5.510 5.380 5.450 64,286 -0.02(-0.37%)
Mar 04, 2016 5.510 5.560 5.450 5.470 94,825 -0.01(-0.18%)
Mar 03, 2016 5.290 5.500 5.260 5.480 53,350 +0.17(+3.20%)
Mar 02, 2016 5.280 5.310 5.210 5.310 23,825 +0.11(+2.12%)
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.