Skip to main content

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

12.65 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.09 10.25 10.08 10.24 489,869 +0.20(+1.96%)
Jun 29, 2020 10.06 10.09 9.986 10.04 232,695 -0.06(-0.55%)
Jun 26, 2020 10.03 10.16 10.03 10.10 366,675 +0.02(+0.18%)
Jun 25, 2020 10.23 10.23 10.08 10.08 367,565 -0.10(-0.97%)
Jun 24, 2020 10.28 10.30 10.17 10.18 275,912 -0.10(-1.02%)
Jun 23, 2020 10.30 10.35 10.23 10.28 195,458 +0.06(+0.60%)
Jun 22, 2020 10.20 10.30 10.20 10.22 208,926 -0.07(-0.72%)
Jun 19, 2020 10.27 10.31 10.23 10.30 163,653 +0.11(+1.09%)
Jun 18, 2020 10.27 10.32 10.19 10.19 357,897 -0.11(-1.07%)
Jun 17, 2020 10.34 10.42 10.28 10.30 321,955 -0.04(-0.42%)
Jun 16, 2020 10.39 10.47 10.30 10.34 411,040 +0.08(+0.77%)
Jun 15, 2020 10.05 10.31 10.05 10.26 480,944 +0.01(+0.12%)
Jun 12, 2020 10.14 10.27 10.06 10.25 348,494 +0.27(+2.68%)
Jun 11, 2020 10.39 10.44 9.902 9.981 479,027 -0.63(-5.90%)
Jun 10, 2020 10.64 10.64 10.50 10.61 242,517 +0.04(+0.34%)
Jun 09, 2020 10.57 10.65 10.52 10.57 276,132 -0.10(-0.97%)
Jun 08, 2020 10.69 10.69 10.55 10.67 499,384 +0.13(+1.27%)
Jun 05, 2020 10.58 10.65 10.51 10.54 323,637 +0.06(+0.58%)
Jun 04, 2020 10.39 10.51 10.34 10.48 307,676 -0.05(-0.46%)
Jun 03, 2020 10.39 10.56 10.33 10.53 608,133 +0.22(+2.12%)
Jun 02, 2020 10.20 10.31 10.13 10.31 319,214 +0.17(+1.68%)
Jun 01, 2020 10.05 10.18 10.04 10.14 252,048 +0.09(+0.91%)
May 29, 2020 10.05 10.05 9.969 10.05 206,594 +0.07(+0.67%)
May 28, 2020 9.908 9.999 9.890 9.981 280,433 +0.09(+0.92%)
May 27, 2020 9.841 9.938 9.762 9.890 316,270 +0.12(+1.18%)
May 26, 2020 10.02 10.08 9.750 9.774 398,060 -0.14(-1.41%)
May 22, 2020 9.896 9.944 9.860 9.914 294,335 +0.05(+0.49%)
May 21, 2020 9.920 9.963 9.829 9.865 316,397 +0.02(+0.25%)
May 20, 2020 9.780 9.865 9.774 9.841 221,561 +0.13(+1.31%)
May 19, 2020 9.683 9.798 9.683 9.713 335,015 +0.11(+1.14%)
May 18, 2020 9.519 9.677 9.519 9.604 356,119 +0.15(+1.61%)
May 15, 2020 9.112 9.525 9.088 9.452 306,023 +0.18(+1.90%)
May 14, 2020 9.325 9.440 8.954 9.276 414,675 -0.21(-2.18%)
May 13, 2020 9.598 9.653 9.191 9.483 427,471 -0.18(-1.89%)
May 12, 2020 9.744 9.762 9.634 9.665 706,588 -0.02(-0.19%)
May 11, 2020 9.738 9.738 9.600 9.684 847,360 -0.01(-0.06%)
May 08, 2020 9.684 9.732 9.588 9.690 566,685 +0.12(+1.25%)
May 07, 2020 9.738 9.768 9.564 9.570 270,915 -0.09(-0.93%)
May 06, 2020 9.792 9.792 9.606 9.660 198,356 -0.13(-1.35%)
May 05, 2020 9.630 9.858 9.630 9.792 249,866 +0.25(+2.64%)
May 04, 2020 9.690 9.690 9.318 9.540 312,453 -0.16(-1.61%)
May 01, 2020 9.864 9.898 9.630 9.696 285,509 -0.30(-3.00%)
Apr 30, 2020 9.714 10.02 9.666 9.996 662,955 +0.24(+2.46%)
Apr 29, 2020 9.438 9.756 9.432 9.756 510,575 +0.38(+4.10%)
Apr 28, 2020 9.156 9.372 9.102 9.372 333,522 +0.27(+2.97%)
Apr 27, 2020 9.198 9.258 9.084 9.102 404,146 -0.13(-1.43%)
Apr 24, 2020 9.492 9.510 9.230 9.234 321,677 -0.14(-1.47%)
Apr 23, 2020 9.282 9.486 9.195 9.372 513,910 +0.27(+2.97%)
Apr 22, 2020 9.138 9.153 8.988 9.102 291,046 +0.16(+1.81%)
Apr 21, 2020 9.054 9.074 8.850 8.940 307,980 -0.19(-2.04%)
Apr 20, 2020 9.300 9.381 9.072 9.126 423,177 -0.22(-2.31%)
Apr 17, 2020 9.378 9.420 9.306 9.342 243,341 +0.12(+1.30%)
Apr 16, 2020 9.468 9.570 9.144 9.222 434,374 -0.31(-3.27%)
Apr 15, 2020 9.450 9.558 9.270 9.534 223,100 -0.12(-1.24%)
Apr 14, 2020 9.606 9.689 9.396 9.654 871,384 +0.28(+2.94%)
Apr 13, 2020 9.657 9.716 9.047 9.378 1,153,466 -0.28(-2.88%)
Apr 09, 2020 9.461 9.994 9.361 9.657 921,447 +0.61(+6.75%)
Apr 08, 2020 8.602 9.062 8.602 9.047 549,637 +0.56(+6.63%)
Apr 07, 2020 8.590 8.904 8.478 8.484 495,480 +0.11(+1.34%)
Apr 06, 2020 8.057 8.537 8.057 8.371 617,498 +0.46(+5.84%)
Apr 03, 2020 8.152 8.193 7.791 7.909 550,100 -0.30(-3.61%)
Apr 02, 2020 8.122 8.395 8.110 8.205 414,239 -0.01(-0.07%)
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.