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 )

12.60 -0.05 (-0.40%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 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 28, 2017 10.18 10.20 10.16 10.19 109,477 +0.02(+0.21%)
Apr 27, 2017 10.17 10.20 10.16 10.17 154,767 -0.02(-0.21%)
Apr 26, 2017 10.15 10.19 10.11 10.19 146,356 +0.05(+0.52%)
Apr 25, 2017 10.18 10.18 10.10 10.14 175,866 -0.03(-0.30%)
Apr 24, 2017 10.15 10.18 10.13 10.17 239,341 +0.05(+0.47%)
Apr 21, 2017 10.06 10.12 10.06 10.12 127,947 +0.06(+0.56%)
Apr 20, 2017 10.04 10.08 10.04 10.07 162,263 +0.02(+0.17%)
Apr 19, 2017 10.12 10.16 10.05 10.05 202,443 -0.10(-0.95%)
Apr 18, 2017 10.12 10.16 10.07 10.15 249,372 +0.02(+0.17%)
Apr 17, 2017 10.13 10.14 10.06 10.13 109,932 +0.00(+0.00%)
Apr 13, 2017 10.10 10.14 10.06 10.13 211,787 +0.08(+0.77%)
Apr 12, 2017 10.08 10.12 10.02 10.05 485,416 -0.03(-0.30%)
Apr 11, 2017 10.02 10.10 9.991 10.08 174,578 +0.08(+0.78%)
Apr 10, 2017 9.965 10.02 9.965 10.00 216,122 +0.03(+0.30%)
Apr 07, 2017 9.991 10.00 9.948 9.974 207,806 +0.01(+0.13%)
Apr 06, 2017 9.905 9.961 9.905 9.961 214,418 +0.04(+0.44%)
Apr 05, 2017 9.905 9.965 9.905 9.918 171,921 -0.00(-0.04%)
Apr 04, 2017 9.857 9.931 9.857 9.922 136,566 +0.05(+0.53%)
Apr 03, 2017 9.831 9.918 9.831 9.870 247,315 +0.02(+0.18%)
Mar 31, 2017 9.862 9.892 9.836 9.853 244,943 -0.03(-0.26%)
Mar 30, 2017 9.831 9.896 9.831 9.879 350,825 +0.03(+0.35%)
Mar 29, 2017 9.875 9.883 9.810 9.844 403,083 -0.03(-0.31%)
Mar 28, 2017 9.805 9.879 9.801 9.875 300,029 +0.04(+0.44%)
Mar 27, 2017 9.754 9.840 9.745 9.831 104,328 +0.05(+0.49%)
Mar 24, 2017 9.827 9.888 9.758 9.784 299,372 -0.06(-0.66%)
Mar 23, 2017 9.844 9.879 9.797 9.849 435,079 +0.03(+0.35%)
Mar 22, 2017 9.801 9.849 9.758 9.814 329,907 +0.07(+0.75%)
Mar 21, 2017 9.818 9.870 9.732 9.741 399,599 -0.09(-0.88%)
Mar 20, 2017 9.875 9.883 9.797 9.827 475,021 +0.01(+0.13%)
Mar 17, 2017 9.870 9.909 9.797 9.814 293,694 -0.04(-0.44%)
Mar 16, 2017 9.927 9.965 9.857 9.857 240,814 -0.07(-0.70%)
Mar 15, 2017 9.840 9.931 9.840 9.927 204,816 +0.08(+0.79%)
Mar 14, 2017 9.849 9.889 9.840 9.849 150,468 -0.02(-0.18%)
Mar 13, 2017 9.892 9.944 9.858 9.866 226,513 -0.04(-0.39%)
Mar 10, 2017 9.866 9.982 9.866 9.905 569,690 +0.03(+0.30%)
Mar 09, 2017 9.939 9.939 9.824 9.875 434,558 -0.06(-0.60%)
Mar 08, 2017 9.922 9.952 9.905 9.935 207,014 +0.02(+0.16%)
Mar 07, 2017 9.952 9.952 9.896 9.919 255,441 -0.06(-0.59%)
Mar 06, 2017 9.991 9.991 9.935 9.978 339,615 +0.00(+0.00%)
Mar 03, 2017 9.888 10.03 9.888 9.978 252,833 +0.02(+0.22%)
Mar 02, 2017 9.978 10.00 9.944 9.956 164,613 -0.04(-0.43%)
Mar 01, 2017 9.914 10.03 9.897 9.999 483,435 +0.09(+0.87%)
Feb 28, 2017 9.926 9.935 9.888 9.914 227,604 -0.03(-0.26%)
Feb 27, 2017 9.875 9.967 9.875 9.939 182,314 +0.05(+0.52%)
Feb 24, 2017 9.888 9.918 9.871 9.888 203,816 -0.04(-0.39%)
Feb 23, 2017 9.922 9.931 9.871 9.926 199,070 +0.01(+0.13%)
Feb 22, 2017 9.824 9.926 9.824 9.914 213,380 +0.06(+0.61%)
Feb 21, 2017 9.862 9.879 9.828 9.854 236,294 -0.03(-0.26%)
Feb 17, 2017 9.879 9.879 9.879 0 +0.00(+0.04%)
Feb 16, 2017 9.875 9.914 9.862 9.875 274,161 -0.04(-0.39%)
Feb 15, 2017 9.909 9.926 9.862 9.914 320,130 +0.00(+0.00%)
Feb 14, 2017 9.905 9.940 9.884 9.914 398,563 +0.01(+0.08%)
Feb 13, 2017 9.927 9.935 9.863 9.905 224,886 -0.04(-0.38%)
Feb 10, 2017 9.812 9.952 9.812 9.944 352,611 +0.11(+1.17%)
Feb 09, 2017 9.803 9.842 9.791 9.829 274,262 -0.01(-0.09%)
Feb 08, 2017 9.888 9.922 9.799 9.837 205,076 -0.09(-0.94%)
Feb 07, 2017 9.893 9.956 9.874 9.931 130,001 +0.03(+0.26%)
Feb 06, 2017 9.825 9.969 9.757 9.905 425,060 +0.09(+0.87%)
Feb 03, 2017 9.731 9.825 9.727 9.820 228,633 +0.07(+0.74%)
Feb 02, 2017 9.723 9.774 9.701 9.748 284,652 +0.01(+0.13%)
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.