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 (%)
Sep 30, 2019 12.64 12.68 12.62 12.63 266,000 -0.01(-0.09%)
Sep 27, 2019 12.62 12.68 12.59 12.64 254,740 +0.02(+0.13%)
Sep 26, 2019 12.69 12.69 12.61 12.62 269,342 -0.10(-0.75%)
Sep 25, 2019 12.71 12.72 12.65 12.72 126,728 +0.01(+0.09%)
Sep 24, 2019 12.67 12.71 12.64 12.71 226,805 +0.08(+0.66%)
Sep 23, 2019 12.62 12.67 12.61 12.62 134,731 +0.00(+0.00%)
Sep 20, 2019 12.55 12.67 12.54 12.62 183,721 +0.00(+0.00%)
Sep 19, 2019 12.58 12.68 12.58 12.62 177,084 +0.04(+0.31%)
Sep 18, 2019 12.57 12.59 12.55 12.58 185,722 +0.01(+0.09%)
Sep 17, 2019 12.60 12.61 12.56 12.57 152,969 -0.03(-0.23%)
Sep 16, 2019 12.52 12.61 12.51 12.60 264,676 +0.08(+0.62%)
Sep 13, 2019 12.56 12.61 12.51 12.52 227,212 -0.05(-0.40%)
Sep 12, 2019 12.64 12.65 12.56 12.57 212,298 -0.01(-0.09%)
Sep 11, 2019 12.58 12.66 12.57 12.58 333,928 +0.00(+0.00%)
Sep 10, 2019 12.56 12.59 12.56 12.58 239,085 +0.02(+0.18%)
Sep 09, 2019 12.51 12.57 12.51 12.56 177,267 +0.06(+0.44%)
Sep 06, 2019 12.54 12.54 12.50 12.51 174,875 -0.01(-0.09%)
Sep 05, 2019 12.51 12.53 12.44 12.52 284,906 +0.01(+0.04%)
Sep 04, 2019 12.40 12.51 12.40 12.51 193,383 +0.14(+1.12%)
Sep 03, 2019 12.41 12.42 12.37 12.37 159,855 +0.01(+0.09%)
Aug 30, 2019 12.36 12.42 12.36 12.36 278,826 +0.01(+0.09%)
Aug 29, 2019 12.32 12.35 12.32 12.35 143,622 +0.06(+0.45%)
Aug 28, 2019 12.25 12.34 12.25 12.30 167,281 +0.03(+0.27%)
Aug 27, 2019 12.35 12.36 12.25 12.26 220,459 -0.06(-0.49%)
Aug 26, 2019 12.36 12.36 12.24 12.32 186,209 +0.04(+0.32%)
Aug 23, 2019 12.30 12.32 12.25 12.28 306,799 -0.02(-0.13%)
Aug 22, 2019 12.33 12.35 12.28 12.30 205,886 -0.01(-0.04%)
Aug 21, 2019 12.33 12.33 12.30 12.31 166,451 -0.02(-0.13%)
Aug 20, 2019 12.32 12.34 12.28 12.32 237,109 +0.03(+0.23%)
Aug 19, 2019 12.26 12.32 12.21 12.30 239,305 +0.07(+0.59%)
Aug 16, 2019 12.24 12.30 12.20 12.22 185,884 +0.02(+0.18%)
Aug 15, 2019 12.19 12.23 12.10 12.20 296,998 +0.00(+0.00%)
Aug 14, 2019 12.18 12.26 12.08 12.20 530,926 +0.00(+0.00%)
Aug 13, 2019 12.22 12.29 12.15 12.20 261,106 -0.03(-0.23%)
Aug 12, 2019 12.20 12.23 12.15 12.23 373,571 +0.04(+0.36%)
Aug 09, 2019 12.11 12.20 12.11 12.19 333,785 +0.06(+0.50%)
Aug 08, 2019 12.08 12.14 12.05 12.13 246,330 +0.05(+0.41%)
Aug 07, 2019 12.00 12.08 11.97 12.08 320,535 +0.08(+0.64%)
Aug 06, 2019 11.94 12.01 11.94 12.00 269,304 +0.05(+0.46%)
Aug 05, 2019 12.01 12.07 11.89 11.94 404,681 -0.13(-1.09%)
Aug 02, 2019 12.04 12.11 12.03 12.08 141,854 +0.02(+0.18%)
Aug 01, 2019 12.02 12.10 12.02 12.05 109,506 +0.03(+0.23%)
Jul 31, 2019 12.08 12.11 11.99 12.03 306,659 -0.07(-0.59%)
Jul 30, 2019 12.03 12.10 12.03 12.10 200,351 +0.03(+0.27%)
Jul 29, 2019 12.06 12.10 12.03 12.06 165,126 +0.00(+0.00%)
Jul 26, 2019 12.08 12.10 12.04 12.06 235,998 +0.02(+0.18%)
Jul 25, 2019 12.04 12.07 12.03 12.04 170,086 +0.03(+0.27%)
Jul 24, 2019 11.99 12.09 11.99 12.01 142,194 -0.02(-0.18%)
Jul 23, 2019 12.00 12.03 11.99 12.03 146,448 +0.05(+0.41%)
Jul 22, 2019 11.99 12.00 11.93 11.98 211,171 +0.02(+0.14%)
Jul 19, 2019 12.00 12.02 11.92 11.97 179,548 -0.02(-0.14%)
Jul 18, 2019 12.02 12.02 11.97 11.98 100,989 -0.03(-0.23%)
Jul 17, 2019 11.99 12.03 11.94 12.01 188,383 +0.02(+0.18%)
Jul 16, 2019 12.05 12.05 11.96 11.99 298,033 -0.01(-0.05%)
Jul 15, 2019 11.96 12.02 11.96 11.99 216,142 +0.04(+0.32%)
Jul 12, 2019 11.94 11.97 11.94 11.96 171,628 +0.03(+0.23%)
Jul 11, 2019 11.90 11.94 11.89 11.93 195,149 +0.05(+0.41%)
Jul 10, 2019 11.84 11.90 11.84 11.88 267,731 +0.07(+0.60%)
Jul 09, 2019 11.80 11.85 11.80 11.81 211,665 -0.02(-0.18%)
Jul 08, 2019 11.82 11.89 11.82 11.83 299,104 +0.03(+0.28%)
Jul 05, 2019 11.85 11.86 11.79 11.80 201,029 -0.01(-0.09%)
Jul 03, 2019 11.88 11.89 11.81 11.81 254,870 -0.02(-0.18%)
Jul 02, 2019 11.83 11.85 11.81 11.83 285,703 +0.03(+0.23%)
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.