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 (%)
Jul 30, 2021 15.66 15.69 15.53 15.62 201,041 -0.05(-0.31%)
Jul 29, 2021 15.60 15.72 15.59 15.67 177,274 +0.06(+0.41%)
Jul 28, 2021 15.58 15.67 15.58 15.60 187,022 -0.01(-0.05%)
Jul 27, 2021 15.51 15.66 15.48 15.61 269,820 +0.08(+0.52%)
Jul 26, 2021 15.53 15.67 15.51 15.53 287,620 -0.00(-0.02%)
Jul 23, 2021 15.70 15.73 15.53 15.53 294,376 -0.12(-0.76%)
Jul 22, 2021 15.56 15.66 15.53 15.65 252,700 +0.12(+0.77%)
Jul 21, 2021 15.46 15.56 15.45 15.53 200,732 +0.10(+0.64%)
Jul 20, 2021 15.34 15.51 15.33 15.44 280,893 +0.15(+0.97%)
Jul 19, 2021 15.34 15.39 15.12 15.29 661,150 -0.21(-1.36%)
Jul 16, 2021 15.44 15.56 15.41 15.50 352,007 +0.13(+0.87%)
Jul 15, 2021 15.48 15.58 15.36 15.37 404,720 -0.13(-0.86%)
Jul 14, 2021 15.66 15.72 15.44 15.50 736,621 -0.18(-1.17%)
Jul 13, 2021 15.70 15.75 15.65 15.68 350,180 -0.04(-0.23%)
Jul 12, 2021 15.65 15.74 15.64 15.72 604,584 +0.10(+0.63%)
Jul 09, 2021 15.56 15.66 15.56 15.62 383,662 +0.07(+0.45%)
Jul 08, 2021 15.45 15.57 15.28 15.55 521,475 -0.05(-0.31%)
Jul 07, 2021 15.49 15.63 15.46 15.60 352,900 +0.11(+0.72%)
Jul 06, 2021 15.42 15.52 15.39 15.49 426,011 +0.06(+0.36%)
Jul 02, 2021 15.35 15.45 15.32 15.43 220,283 +0.15(+1.00%)
Jul 01, 2021 15.34 15.41 15.28 15.28 317,167 +0.00(+0.00%)
Jun 30, 2021 15.45 15.50 15.28 15.28 442,073 -0.22(-1.44%)
Jun 29, 2021 15.48 15.52 15.45 15.50 213,308 +0.03(+0.23%)
Jun 28, 2021 15.45 15.48 15.34 15.47 375,324 +0.06(+0.36%)
Jun 25, 2021 15.44 15.46 15.36 15.41 235,102 +0.01(+0.05%)
Jun 24, 2021 15.49 15.52 15.35 15.40 307,537 +0.02(+0.14%)
Jun 23, 2021 15.31 15.44 15.29 15.38 188,965 +0.07(+0.46%)
Jun 22, 2021 15.28 15.38 15.24 15.31 252,692 +0.16(+1.06%)
Jun 21, 2021 15.09 15.21 15.09 15.15 332,199 +0.05(+0.32%)
Jun 18, 2021 15.22 15.33 15.09 15.10 345,852 -0.19(-1.23%)
Jun 17, 2021 15.29 15.47 15.28 15.29 400,188 -0.15(-0.99%)
Jun 16, 2021 15.56 15.57 15.29 15.45 357,587 -0.12(-0.76%)
Jun 15, 2021 15.49 15.68 15.45 15.56 364,383 -0.12(-0.76%)
Jun 14, 2021 15.57 15.70 15.40 15.68 510,008 +0.12(+0.76%)
Jun 11, 2021 15.44 15.58 15.44 15.57 355,979 +0.12(+0.81%)
Jun 10, 2021 15.42 15.52 15.42 15.44 373,984 +0.02(+0.13%)
Jun 09, 2021 15.36 15.45 15.29 15.42 474,359 +0.06(+0.40%)
Jun 08, 2021 15.27 15.37 15.21 15.36 451,722 +0.09(+0.59%)
Jun 07, 2021 15.18 15.27 15.11 15.27 495,806 +0.13(+0.87%)
Jun 04, 2021 15.08 15.19 15.06 15.14 276,389 +0.03(+0.23%)
Jun 03, 2021 14.99 15.12 14.97 15.10 248,205 +0.08(+0.55%)
Jun 02, 2021 15.16 15.21 14.98 15.02 560,453 -0.14(-0.91%)
Jun 01, 2021 15.01 15.16 14.92 15.16 377,153 +0.13(+0.87%)
May 28, 2021 14.89 15.04 14.84 15.03 289,546 +0.12(+0.83%)
May 27, 2021 15.12 15.14 14.84 14.90 607,738 -0.16(-1.06%)
May 26, 2021 15.12 15.13 14.96 15.06 383,832 -0.06(-0.37%)
May 25, 2021 15.01 15.17 14.97 15.12 383,808 +0.12(+0.78%)
May 24, 2021 14.87 15.01 14.81 15.00 246,221 +0.13(+0.88%)
May 21, 2021 14.87 14.96 14.78 14.87 297,744 -0.05(-0.32%)
May 20, 2021 14.87 14.94 14.81 14.92 302,293 +0.17(+1.17%)
May 19, 2021 14.64 14.77 14.55 14.74 382,528 +0.03(+0.19%)
May 18, 2021 14.75 14.84 14.66 14.72 278,113 +0.09(+0.61%)
May 17, 2021 14.52 14.67 14.49 14.63 276,884 +0.11(+0.76%)
May 14, 2021 14.67 14.81 14.45 14.52 431,971 -0.05(-0.33%)
May 13, 2021 14.42 14.61 14.40 14.56 433,229 +0.30(+2.13%)
May 12, 2021 14.93 14.95 14.20 14.26 899,907 -0.75(-4.98%)
May 11, 2021 14.98 15.08 14.94 15.01 445,162 -0.19(-1.28%)
May 10, 2021 15.20 15.21 15.08 15.20 522,524 +0.00(+0.00%)
May 07, 2021 15.15 15.21 15.02 15.20 461,851 +0.03(+0.23%)
May 06, 2021 14.97 15.19 14.90 15.17 473,980 +0.23(+1.51%)
May 05, 2021 14.97 15.02 14.89 14.94 498,246 +0.03(+0.23%)
May 04, 2021 15.04 15.04 14.82 14.91 771,889 -0.16(-1.05%)
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.