Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Real Assets Income Fund Inc. (NY: RA )

12.70 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2020 9.624 9.927 9.576 9.903 669,153 +0.24(+2.46%)
Apr 29, 2020 9.350 9.665 9.344 9.665 515,348 +0.38(+4.10%)
Apr 28, 2020 9.071 9.285 9.017 9.285 336,640 +0.27(+2.97%)
Apr 27, 2020 9.113 9.172 9.000 9.017 407,925 -0.13(-1.43%)
Apr 24, 2020 9.404 9.422 9.144 9.148 324,684 -0.14(-1.47%)
Apr 23, 2020 9.196 9.398 9.110 9.285 518,714 +0.27(+2.97%)
Apr 22, 2020 9.053 9.068 8.904 9.017 293,767 +0.16(+1.81%)
Apr 21, 2020 8.970 8.990 8.768 8.857 310,859 -0.18(-2.04%)
Apr 20, 2020 9.214 9.294 8.988 9.041 427,133 -0.21(-2.31%)
Apr 17, 2020 9.291 9.332 9.220 9.255 245,616 +0.12(+1.30%)
Apr 16, 2020 9.380 9.481 9.059 9.136 438,435 -0.31(-3.27%)
Apr 15, 2020 9.362 9.469 9.184 9.445 225,186 -0.12(-1.24%)
Apr 14, 2020 9.517 9.599 9.309 9.564 879,530 +0.27(+2.94%)
Apr 13, 2020 9.567 9.626 8.963 9.291 1,164,250 -0.28(-2.88%)
Apr 09, 2020 9.374 9.902 9.274 9.567 930,061 +0.60(+6.75%)
Apr 08, 2020 8.523 8.978 8.523 8.963 554,776 +0.56(+6.63%)
Apr 07, 2020 8.511 8.822 8.399 8.405 500,112 +0.11(+1.34%)
Apr 06, 2020 7.983 8.458 7.983 8.294 623,270 +0.46(+5.84%)
Apr 03, 2020 8.076 8.118 7.718 7.836 555,243 -0.29(-3.61%)
Apr 02, 2020 8.047 8.318 8.035 8.129 418,112 -0.01(-0.07%)
Apr 01, 2020 8.440 8.558 8.129 8.135 648,997 -0.48(-5.59%)
Mar 31, 2020 8.587 8.892 8.487 8.616 853,958 +0.04(+0.41%)
Mar 30, 2020 8.669 8.793 8.464 8.581 540,129 -0.08(-0.88%)
Mar 27, 2020 8.505 8.658 8.242 8.658 411,619 +0.08(+0.96%)
Mar 26, 2020 8.581 8.581 8.071 8.575 1,494,498 +0.15(+1.74%)
Mar 25, 2020 7.795 8.804 7.630 8.429 672,469 +0.53(+6.69%)
Mar 24, 2020 7.601 8.047 7.507 7.900 1,055,876 +0.59(+8.11%)
Mar 23, 2020 7.836 7.865 6.773 7.308 1,147,829 -0.70(-8.79%)
Mar 20, 2020 7.507 8.311 7.437 8.012 1,392,281 +0.76(+10.44%)
Mar 19, 2020 6.222 7.378 6.192 7.255 1,444,105 +0.81(+12.57%)
Mar 18, 2020 8.141 8.141 6.104 6.445 2,095,136 -2.35(-26.75%)
Mar 17, 2020 8.828 9.403 8.716 8.798 1,719,265 -0.00(-0.01%)
Mar 16, 2020 8.782 9.187 8.753 8.799 1,089,096 -0.96(-9.80%)
Mar 13, 2020 10.80 11.08 9.042 9.755 1,763,454 +0.65(+7.12%)
Mar 12, 2020 9.280 9.642 8.263 9.106 1,556,072 -1.22(-11.78%)
Mar 11, 2020 10.97 10.97 10.32 10.32 1,125,225 -0.80(-7.19%)
Mar 10, 2020 11.10 11.17 10.91 11.12 524,492 +0.21(+1.96%)
Mar 09, 2020 11.22 11.32 10.43 10.91 1,073,588 -1.09(-9.08%)
Mar 06, 2020 11.97 12.07 11.87 12.00 401,200 -0.21(-1.76%)
Mar 05, 2020 12.27 12.32 12.15 12.21 378,692 -0.15(-1.22%)
Mar 04, 2020 12.19 12.38 12.16 12.36 318,057 +0.36(+3.04%)
Mar 03, 2020 12.14 12.28 11.99 12.00 447,960 -0.10(-0.86%)
Mar 02, 2020 11.74 12.29 11.63 12.10 756,450 +0.43(+3.72%)
Feb 28, 2020 11.87 11.89 11.48 11.67 1,204,811 -0.38(-3.18%)
Feb 27, 2020 12.31 12.32 11.98 12.05 858,067 -0.35(-2.80%)
Feb 26, 2020 12.27 12.49 12.27 12.40 630,360 +0.09(+0.75%)
Feb 25, 2020 12.68 12.72 12.27 12.30 692,639 -0.38(-2.97%)
Feb 24, 2020 12.68 12.70 12.54 12.68 788,936 -0.20(-1.53%)
Feb 21, 2020 13.03 13.08 12.88 12.88 490,625 -0.17(-1.29%)
Feb 20, 2020 13.03 13.09 13.03 13.04 291,034 -0.02(-0.13%)
Feb 19, 2020 13.02 13.07 13.02 13.06 179,594 +0.03(+0.22%)
Feb 18, 2020 13.03 13.06 13.02 13.03 247,090 +0.02(+0.18%)
Feb 14, 2020 13.02 13.03 12.95 13.01 291,060 +0.00(+0.00%)
Feb 13, 2020 12.98 13.07 12.95 13.01 369,065 +0.03(+0.22%)
Feb 12, 2020 12.94 13.00 12.92 12.98 260,967 +0.03(+0.22%)
Feb 11, 2020 12.96 13.00 12.93 12.95 333,575 -0.02(-0.14%)
Feb 10, 2020 12.90 12.97 12.88 12.97 359,803 +0.09(+0.67%)
Feb 07, 2020 12.92 12.97 12.85 12.88 482,097 +0.03(+0.27%)
Feb 06, 2020 12.88 12.89 12.82 12.85 278,499 -0.02(-0.18%)
Feb 05, 2020 12.78 12.88 12.73 12.87 453,089 +0.14(+1.08%)
Feb 04, 2020 12.69 12.74 12.67 12.73 340,521 +0.08(+0.64%)
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.