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 )

12.72 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:37 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 (%)
Aug 31, 2017 10.52 10.59 10.51 10.59 244,105 +0.07(+0.67%)
Aug 30, 2017 10.50 10.54 10.48 10.52 152,273 +0.02(+0.21%)
Aug 29, 2017 10.49 10.53 10.48 10.50 273,661 -0.02(-0.21%)
Aug 28, 2017 10.49 10.54 10.48 10.52 213,998 +0.03(+0.30%)
Aug 25, 2017 10.49 10.54 10.43 10.49 570,476 -0.01(-0.08%)
Aug 24, 2017 10.52 10.54 10.48 10.50 255,391 +0.00(+0.00%)
Aug 23, 2017 10.52 10.55 10.45 10.50 359,811 +0.01(+0.08%)
Aug 22, 2017 10.43 10.52 10.43 10.49 238,699 +0.05(+0.51%)
Aug 21, 2017 10.45 10.47 10.40 10.44 305,346 -0.01(-0.09%)
Aug 18, 2017 10.37 10.48 10.37 10.45 248,755 +0.04(+0.43%)
Aug 17, 2017 10.41 10.46 10.40 10.40 313,335 -0.03(-0.30%)
Aug 16, 2017 10.43 10.45 10.42 10.43 328,783 -0.02(-0.17%)
Aug 15, 2017 10.46 10.52 10.43 10.45 331,607 -0.00(-0.05%)
Aug 14, 2017 10.46 10.47 10.44 10.46 523,881 +0.06(+0.59%)
Aug 11, 2017 10.35 10.46 10.32 10.39 1,124,729 -0.01(-0.08%)
Aug 10, 2017 10.54 10.54 10.35 10.40 1,014,150 -0.12(-1.13%)
Aug 09, 2017 10.58 10.62 10.50 10.52 758,478 -0.06(-0.54%)
Aug 08, 2017 10.65 10.68 10.56 10.58 755,096 -0.07(-0.66%)
Aug 07, 2017 10.71 10.71 10.63 10.65 1,195,519 +0.01(+0.08%)
Aug 04, 2017 10.54 10.70 10.52 10.64 1,814,724 +0.16(+1.51%)
Aug 03, 2017 10.49 10.52 10.47 10.48 149,783 -0.01(-0.08%)
Aug 02, 2017 10.49 10.49 10.45 10.49 208,315 +0.01(+0.08%)
Aug 01, 2017 10.51 10.53 10.48 10.48 142,149 -0.03(-0.25%)
Jul 31, 2017 10.46 10.54 10.42 10.51 372,428 +0.04(+0.42%)
Jul 28, 2017 10.41 10.49 10.36 10.46 231,024 +0.09(+0.85%)
Jul 27, 2017 10.39 10.41 10.35 10.38 225,772 -0.02(-0.17%)
Jul 26, 2017 10.33 10.41 10.33 10.39 157,270 +0.06(+0.60%)
Jul 25, 2017 10.32 10.36 10.29 10.33 167,504 +0.00(+0.00%)
Jul 24, 2017 10.36 10.39 10.32 10.33 245,077 -0.02(-0.21%)
Jul 21, 2017 10.30 10.36 10.27 10.35 262,775 +0.04(+0.34%)
Jul 20, 2017 10.32 10.34 10.24 10.32 375,840 -0.03(-0.30%)
Jul 19, 2017 10.32 10.35 10.32 10.35 126,561 +0.01(+0.09%)
Jul 18, 2017 10.32 10.34 10.31 10.34 141,475 +0.03(+0.25%)
Jul 17, 2017 10.32 10.35 10.30 10.32 277,236 +0.02(+0.17%)
Jul 14, 2017 10.24 10.31 10.24 10.30 189,671 +0.05(+0.47%)
Jul 13, 2017 10.29 10.30 10.25 10.25 267,523 -0.05(-0.51%)
Jul 12, 2017 10.28 10.31 10.27 10.30 252,942 +0.02(+0.21%)
Jul 11, 2017 10.27 10.28 10.23 10.28 156,858 +0.02(+0.17%)
Jul 10, 2017 10.14 10.28 10.14 10.26 224,075 +0.10(+0.99%)
Jul 07, 2017 10.13 10.20 10.09 10.16 267,030 +0.00(+0.00%)
Jul 06, 2017 10.14 10.18 10.10 10.16 209,941 -0.03(-0.26%)
Jul 05, 2017 10.13 10.19 10.13 10.19 135,415 -0.02(-0.15%)
Jul 03, 2017 10.09 10.22 10.07 10.20 102,423 +0.11(+1.06%)
Jun 30, 2017 10.05 10.12 10.04 10.10 211,187 +0.02(+0.22%)
Jun 29, 2017 10.12 10.12 9.998 10.08 333,459 -0.04(-0.39%)
Jun 28, 2017 10.08 10.15 10.07 10.12 256,837 +0.03(+0.35%)
Jun 27, 2017 10.16 10.20 10.08 10.08 326,691 -0.08(-0.81%)
Jun 26, 2017 10.26 10.27 10.16 10.16 258,577 -0.09(-0.89%)
Jun 23, 2017 10.24 10.26 10.21 10.25 167,312 -0.00(-0.04%)
Jun 22, 2017 10.27 10.29 10.22 10.26 224,415 +0.02(+0.21%)
Jun 21, 2017 10.25 10.25 10.22 10.24 153,647 +0.00(+0.00%)
Jun 20, 2017 10.26 10.27 10.21 10.24 184,786 -0.03(-0.25%)
Jun 19, 2017 10.28 10.29 10.24 10.26 283,590 +0.02(+0.21%)
Jun 16, 2017 10.27 10.28 10.21 10.24 197,917 -0.02(-0.17%)
Jun 15, 2017 10.23 10.28 10.21 10.26 149,166 +0.01(+0.13%)
Jun 14, 2017 10.26 10.27 10.24 10.25 277,109 -0.03(-0.26%)
Jun 13, 2017 10.28 10.30 10.25 10.27 218,999 +0.01(+0.12%)
Jun 12, 2017 10.26 10.27 10.19 10.26 394,658 +0.00(+0.00%)
Jun 09, 2017 10.26 10.27 10.24 10.26 228,843 +0.00(+0.04%)
Jun 08, 2017 10.26 10.26 10.20 10.26 281,155 +0.00(+0.00%)
Jun 07, 2017 10.22 10.26 10.20 10.26 275,020 +0.01(+0.08%)
Jun 06, 2017 10.25 10.26 10.22 10.25 246,215 -0.01(-0.13%)
Jun 05, 2017 10.21 10.26 10.19 10.26 157,082 +0.03(+0.25%)
Jun 02, 2017 10.17 10.24 10.17 10.23 205,546 +0.05(+0.51%)
Jun 01, 2017 10.16 10.21 10.16 10.18 187,574 +0.00(+0.00%)
May 31, 2017 10.16 10.24 10.15 10.18 190,095 +0.00(+0.04%)
May 30, 2017 10.12 10.26 10.12 10.18 378,393 +0.01(+0.08%)
May 26, 2017 10.15 10.17 10.12 10.17 217,537 +0.02(+0.21%)
May 25, 2017 10.10 10.15 10.08 10.15 214,849 +0.05(+0.51%)
May 24, 2017 10.06 10.10 10.06 10.10 150,799 +0.03(+0.30%)
May 23, 2017 10.10 10.11 10.06 10.06 89,038 -0.02(-0.17%)
May 22, 2017 10.04 10.10 10.03 10.08 206,844 +0.06(+0.65%)
May 19, 2017 10.02 10.09 10.00 10.02 248,553 -0.05(-0.47%)
May 18, 2017 9.974 10.06 9.966 10.06 208,951 +0.06(+0.56%)
May 17, 2017 10.04 10.06 9.983 10.01 213,805 -0.04(-0.39%)
May 16, 2017 10.04 10.07 10.00 10.05 192,915 +0.02(+0.17%)
May 15, 2017 10.01 10.04 9.971 10.03 165,313 +0.00(+0.00%)
May 12, 2017 9.971 10.04 9.962 10.03 258,913 +0.06(+0.56%)
May 11, 2017 10.00 10.02 9.962 9.975 143,450 -0.05(-0.51%)
May 10, 2017 10.02 10.04 9.962 10.03 168,692 +0.01(+0.13%)
May 09, 2017 9.962 10.02 9.937 10.01 174,097 +0.03(+0.30%)
May 08, 2017 9.889 9.984 9.889 9.984 269,597 +0.10(+1.00%)
May 05, 2017 9.949 9.949 9.885 9.885 112,418 -0.05(-0.47%)
May 04, 2017 9.967 9.967 9.894 9.932 158,005 -0.01(-0.13%)
May 03, 2017 9.979 10.03 9.937 9.945 220,928 -0.08(-0.77%)
May 02, 2017 9.988 10.03 9.984 10.02 141,449 +0.00(+0.04%)
May 01, 2017 10.01 10.03 9.984 10.02 161,603 +0.01(+0.09%)
Apr 28, 2017 9.997 10.01 9.971 10.01 111,505 +0.02(+0.21%)
Apr 27, 2017 9.984 10.01 9.979 9.988 157,634 -0.02(-0.21%)
Apr 26, 2017 9.962 10.01 9.928 10.01 149,068 +0.05(+0.52%)
Apr 25, 2017 9.997 9.997 9.915 9.958 179,124 -0.03(-0.30%)
Apr 24, 2017 9.962 9.997 9.945 9.988 243,774 +0.05(+0.47%)
Apr 21, 2017 9.877 9.941 9.872 9.941 130,317 +0.06(+0.56%)
Apr 20, 2017 9.855 9.898 9.855 9.885 165,269 +0.02(+0.17%)
Apr 19, 2017 9.941 9.971 9.864 9.868 206,193 -0.09(-0.95%)
Apr 18, 2017 9.932 9.975 9.889 9.962 253,992 +0.02(+0.17%)
Apr 17, 2017 9.946 9.954 9.874 9.946 111,969 +0.00(+0.00%)
Apr 13, 2017 9.916 9.954 9.878 9.946 215,710 +0.08(+0.77%)
Apr 12, 2017 9.895 9.937 9.839 9.869 494,407 -0.03(-0.30%)
Apr 11, 2017 9.835 9.916 9.810 9.899 177,812 +0.08(+0.78%)
Apr 10, 2017 9.784 9.835 9.784 9.822 220,125 +0.03(+0.30%)
Apr 07, 2017 9.810 9.821 9.767 9.793 211,655 +0.01(+0.13%)
Apr 06, 2017 9.725 9.780 9.725 9.780 218,390 +0.04(+0.44%)
Apr 05, 2017 9.725 9.784 9.725 9.737 175,106 -0.00(-0.04%)
Apr 04, 2017 9.678 9.750 9.678 9.742 139,096 +0.05(+0.53%)
Apr 03, 2017 9.653 9.737 9.653 9.691 251,897 +0.02(+0.18%)
Mar 31, 2017 9.682 9.712 9.657 9.674 249,481 -0.03(-0.26%)
Mar 30, 2017 9.653 9.716 9.653 9.699 357,324 +0.03(+0.35%)
Mar 29, 2017 9.695 9.704 9.631 9.665 410,550 -0.03(-0.31%)
Mar 28, 2017 9.627 9.699 9.623 9.695 305,586 +0.04(+0.44%)
Mar 27, 2017 9.576 9.661 9.568 9.653 106,261 +0.05(+0.49%)
Mar 24, 2017 9.648 9.708 9.580 9.606 304,918 -0.06(-0.66%)
Mar 23, 2017 9.665 9.699 9.619 9.670 443,138 +0.03(+0.35%)
Mar 22, 2017 9.623 9.670 9.580 9.636 336,018 +0.07(+0.75%)
Mar 21, 2017 9.640 9.691 9.555 9.563 407,001 -0.08(-0.88%)
Mar 20, 2017 9.695 9.704 9.619 9.648 483,820 +0.01(+0.13%)
Mar 17, 2017 9.691 9.729 9.619 9.636 299,134 -0.04(-0.44%)
Mar 16, 2017 9.746 9.783 9.678 9.678 245,275 -0.07(-0.70%)
Mar 15, 2017 9.661 9.750 9.661 9.746 208,610 +0.08(+0.79%)
Mar 14, 2017 9.670 9.710 9.661 9.670 153,256 -0.02(-0.18%)
Mar 13, 2017 9.712 9.763 9.679 9.687 230,709 -0.04(-0.39%)
Mar 10, 2017 9.687 9.801 9.687 9.725 580,243 +0.03(+0.30%)
Mar 09, 2017 9.759 9.759 9.645 9.695 442,607 -0.06(-0.60%)
Mar 08, 2017 9.742 9.771 9.725 9.754 210,848 +0.02(+0.16%)
Mar 07, 2017 9.771 9.771 9.716 9.738 260,173 -0.06(-0.59%)
Mar 06, 2017 9.809 9.809 9.754 9.796 345,907 +0.00(+0.00%)
Mar 03, 2017 9.708 9.847 9.708 9.796 257,517 +0.02(+0.22%)
Mar 02, 2017 9.796 9.822 9.763 9.775 167,662 -0.04(-0.43%)
Mar 01, 2017 9.733 9.847 9.717 9.817 492,390 +0.08(+0.87%)
Feb 28, 2017 9.746 9.754 9.708 9.733 231,820 -0.03(-0.26%)
Feb 27, 2017 9.695 9.786 9.695 9.759 185,691 +0.05(+0.52%)
Feb 24, 2017 9.708 9.738 9.691 9.708 207,592 -0.04(-0.39%)
Feb 23, 2017 9.742 9.750 9.691 9.746 202,758 +0.01(+0.13%)
Feb 22, 2017 9.645 9.746 9.645 9.733 217,333 +0.06(+0.61%)
Feb 21, 2017 9.683 9.700 9.649 9.674 240,671 -0.03(-0.26%)
Feb 17, 2017 9.700 9.700 9.700 0 +0.00(+0.04%)
Feb 16, 2017 9.695 9.733 9.683 9.695 279,240 -0.04(-0.39%)
Feb 15, 2017 9.729 9.746 9.683 9.733 326,060 +0.00(+0.00%)
Feb 14, 2017 9.725 9.759 9.704 9.733 405,946 +0.01(+0.08%)
Feb 13, 2017 9.746 9.754 9.684 9.725 229,052 -0.04(-0.38%)
Feb 10, 2017 9.633 9.771 9.633 9.763 359,143 +0.11(+1.17%)
Feb 09, 2017 9.625 9.663 9.613 9.650 279,343 -0.01(-0.09%)
Feb 08, 2017 9.709 9.742 9.621 9.658 208,874 -0.09(-0.94%)
Feb 07, 2017 9.713 9.775 9.694 9.750 132,409 +0.03(+0.26%)
Feb 06, 2017 9.646 9.788 9.579 9.725 432,934 +0.08(+0.87%)
Feb 03, 2017 9.554 9.646 9.550 9.642 232,869 +0.07(+0.74%)
Feb 02, 2017 9.546 9.596 9.525 9.571 289,925 +0.01(+0.13%)
Feb 01, 2017 9.521 9.579 9.517 9.558 215,393 +0.03(+0.35%)
Jan 31, 2017 9.479 9.554 9.454 9.525 355,642 +0.04(+0.44%)
Jan 30, 2017 9.500 9.527 9.479 9.483 263,650 -0.07(-0.74%)
Jan 27, 2017 9.496 9.562 9.488 9.554 257,728 +0.02(+0.18%)
Jan 26, 2017 9.437 9.583 9.421 9.537 397,045 +0.02(+0.22%)
Jan 25, 2017 9.408 9.571 9.408 9.517 362,205 +0.05(+0.53%)
Jan 24, 2017 9.400 9.471 9.400 9.466 358,386 +0.05(+0.49%)
Jan 23, 2017 9.412 9.429 9.400 9.421 238,206 +0.01(+0.09%)
Jan 20, 2017 9.400 9.416 9.391 9.412 421,585 -0.01(-0.09%)
Jan 19, 2017 9.400 9.425 9.391 9.421 571,489 -0.01(-0.09%)
Jan 18, 2017 9.396 9.446 9.396 9.429 263,631 +0.01(+0.13%)
Jan 17, 2017 9.412 9.437 9.396 9.416 263,161 +0.02(+0.26%)
Jan 13, 2017 9.392 9.392 9.392 0 +0.04(+0.40%)
Jan 12, 2017 9.321 9.379 9.309 9.355 316,519 +0.00(+0.04%)
Jan 11, 2017 9.321 9.369 9.306 9.350 179,407 -0.03(-0.35%)
Jan 10, 2017 9.288 9.383 9.288 9.383 348,682 +0.04(+0.44%)
Jan 09, 2017 9.297 9.345 9.264 9.342 359,902 +0.02(+0.27%)
Jan 06, 2017 9.309 9.325 9.288 9.317 213,226 -0.01(-0.13%)
Jan 05, 2017 9.326 9.342 9.317 9.330 299,474 +0.02(+0.27%)
Jan 04, 2017 9.239 9.317 9.239 9.305 336,404 +0.05(+0.54%)
Jan 03, 2017 9.185 9.264 9.185 9.255 240,221 +0.02(+0.27%)
Dec 30, 2016 9.230 9.230 9.230 0 +0.07(+0.77%)
Dec 29, 2016 9.073 9.172 9.073 9.160 682,138 +0.10(+1.05%)
Dec 28, 2016 9.073 9.110 8.912 9.065 720,798 -0.02(-0.18%)
Dec 27, 2016 9.024 9.098 9.024 9.082 510,158 +0.02(+0.27%)
Dec 23, 2016 9.057 9.057 9.057 0 +0.02(+0.18%)
Dec 22, 2016 9.077 9.086 9.028 9.040 569,679 +0.02(+0.18%)
Dec 21, 2016 9.028 9.077 9.019 9.024 282,969 -0.02(-0.27%)
Dec 20, 2016 9.019 9.057 8.999 9.048 329,525 +0.01(+0.09%)
Dec 19, 2016 9.044 9.086 9.007 9.040 245,991 +0.02(+0.23%)
Dec 16, 2016 8.978 9.028 8.961 9.019 362,689 +0.02(+0.23%)
Dec 15, 2016 8.920 8.999 8.920 8.999 644,894 +0.01(+0.14%)
Dec 14, 2016 9.032 9.057 8.974 8.986 511,361 -0.07(-0.78%)
Dec 13, 2016 9.044 9.115 9.036 9.057 566,300 -0.00(-0.00%)
Dec 12, 2016 8.905 9.057 8.905 9.057 690,826 +0.06(+0.64%)
Dec 09, 2016 8.897 9.020 8.877 9.000 483,245 +0.08(+0.92%)
Dec 08, 2016 8.922 8.938 8.877 8.918 624,803 -0.04(-0.41%)
Dec 07, 2016 8.938 9.102 8.877 8.955 1,025,345 -0.03(-0.35%)
Dec 06, 2016 9.205 9.205 8.918 8.986 134,314 -0.17(-1.85%)
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.