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 )

12.71 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 10.56 10.64 10.51 10.60 369,068 +0.04(+0.42%)
Jul 28, 2017 10.50 10.58 10.45 10.56 228,939 +0.09(+0.85%)
Jul 27, 2017 10.49 10.51 10.44 10.47 223,735 -0.02(-0.17%)
Jul 26, 2017 10.43 10.50 10.43 10.49 155,851 +0.06(+0.60%)
Jul 25, 2017 10.42 10.46 10.38 10.43 165,993 +0.00(+0.00%)
Jul 24, 2017 10.45 10.48 10.41 10.43 242,866 -0.02(-0.21%)
Jul 21, 2017 10.40 10.45 10.36 10.45 260,404 +0.04(+0.34%)
Jul 20, 2017 10.41 10.44 10.33 10.41 372,449 -0.03(-0.30%)
Jul 19, 2017 10.41 10.44 10.41 10.44 125,419 +0.01(+0.09%)
Jul 18, 2017 10.41 10.44 10.40 10.44 140,198 +0.03(+0.25%)
Jul 17, 2017 10.42 10.44 10.40 10.41 274,734 +0.02(+0.17%)
Jul 14, 2017 10.33 10.40 10.33 10.39 187,960 +0.05(+0.47%)
Jul 13, 2017 10.38 10.40 10.34 10.34 265,109 -0.05(-0.51%)
Jul 12, 2017 10.37 10.40 10.37 10.40 250,659 +0.02(+0.21%)
Jul 11, 2017 10.37 10.37 10.33 10.37 155,443 +0.02(+0.17%)
Jul 10, 2017 10.23 10.37 10.23 10.36 222,053 +0.10(+0.99%)
Jul 07, 2017 10.22 10.29 10.18 10.26 264,620 +0.00(+0.00%)
Jul 06, 2017 10.23 10.28 10.19 10.26 208,047 -0.03(-0.26%)
Jul 05, 2017 10.22 10.28 10.22 10.28 134,193 -0.02(-0.15%)
Jul 03, 2017 10.19 10.32 10.16 10.30 101,499 +0.11(+1.06%)
Jun 30, 2017 10.14 10.22 10.13 10.19 209,282 +0.02(+0.22%)
Jun 29, 2017 10.21 10.21 10.09 10.17 330,450 -0.04(-0.39%)
Jun 28, 2017 10.17 10.24 10.16 10.21 254,520 +0.04(+0.35%)
Jun 27, 2017 10.26 10.29 10.17 10.17 323,744 -0.08(-0.81%)
Jun 26, 2017 10.35 10.37 10.26 10.26 256,244 -0.09(-0.89%)
Jun 23, 2017 10.33 10.36 10.30 10.35 165,803 -0.00(-0.04%)
Jun 22, 2017 10.36 10.38 10.31 10.35 222,390 +0.02(+0.21%)
Jun 21, 2017 10.35 10.35 10.31 10.33 152,260 +0.00(+0.00%)
Jun 20, 2017 10.35 10.36 10.30 10.33 183,119 -0.03(-0.25%)
Jun 19, 2017 10.37 10.38 10.33 10.36 281,031 +0.02(+0.21%)
Jun 16, 2017 10.36 10.37 10.30 10.33 196,131 -0.02(-0.17%)
Jun 15, 2017 10.32 10.37 10.30 10.35 147,820 +0.01(+0.13%)
Jun 14, 2017 10.36 10.37 10.33 10.34 274,609 -0.03(-0.25%)
Jun 13, 2017 10.37 10.39 10.34 10.37 217,023 +0.01(+0.12%)
Jun 12, 2017 10.36 10.37 10.29 10.35 391,097 +0.00(+0.00%)
Jun 09, 2017 10.35 10.36 10.33 10.35 226,778 +0.00(+0.04%)
Jun 08, 2017 10.35 10.35 10.29 10.35 278,618 +0.00(+0.00%)
Jun 07, 2017 10.32 10.35 10.30 10.35 272,538 +0.01(+0.08%)
Jun 06, 2017 10.34 10.36 10.31 10.34 243,993 -0.01(-0.13%)
Jun 05, 2017 10.30 10.35 10.29 10.35 155,664 +0.03(+0.25%)
Jun 02, 2017 10.27 10.33 10.26 10.33 203,691 +0.05(+0.51%)
Jun 01, 2017 10.25 10.30 10.25 10.27 185,882 +0.00(+0.00%)
May 31, 2017 10.26 10.33 10.24 10.27 188,380 +0.00(+0.04%)
May 30, 2017 10.21 10.35 10.21 10.27 374,978 +0.01(+0.08%)
May 26, 2017 10.24 10.26 10.21 10.26 215,574 +0.02(+0.21%)
May 25, 2017 10.19 10.24 10.17 10.24 212,911 +0.05(+0.51%)
May 24, 2017 10.15 10.20 10.15 10.19 149,438 +0.03(+0.30%)
May 23, 2017 10.19 10.20 10.15 10.16 88,234 -0.02(-0.17%)
May 22, 2017 10.13 10.19 10.13 10.17 204,978 +0.07(+0.65%)
May 19, 2017 10.11 10.18 10.09 10.11 246,310 -0.05(-0.47%)
May 18, 2017 10.06 10.16 10.06 10.16 207,065 +0.06(+0.56%)
May 17, 2017 10.13 10.15 10.07 10.10 211,876 -0.04(-0.39%)
May 16, 2017 10.13 10.17 10.09 10.14 191,174 +0.02(+0.17%)
May 15, 2017 10.10 10.13 10.06 10.12 163,822 +0.00(+0.00%)
May 12, 2017 10.06 10.13 10.05 10.12 256,577 +0.06(+0.56%)
May 11, 2017 10.09 10.11 10.05 10.07 142,156 -0.05(-0.51%)
May 10, 2017 10.11 10.13 10.05 10.12 167,170 +0.01(+0.13%)
May 09, 2017 10.05 10.11 10.03 10.10 172,526 +0.03(+0.30%)
May 08, 2017 9.980 10.07 9.980 10.07 267,165 +0.10(+1.00%)
May 05, 2017 10.04 10.04 9.975 9.975 111,404 -0.05(-0.47%)
May 04, 2017 10.06 10.06 9.984 10.02 156,580 -0.01(-0.13%)
May 03, 2017 10.07 10.12 10.03 10.04 218,935 -0.08(-0.77%)
May 02, 2017 10.08 10.12 10.07 10.11 140,173 +0.00(+0.04%)
May 01, 2017 10.10 10.12 10.07 10.11 160,145 +0.01(+0.09%)
Apr 28, 2017 10.09 10.10 10.06 10.10 110,499 +0.02(+0.21%)
Apr 27, 2017 10.07 10.10 10.07 10.08 156,212 -0.02(-0.21%)
Apr 26, 2017 10.05 10.10 10.02 10.10 147,723 +0.05(+0.52%)
Apr 25, 2017 10.09 10.09 10.01 10.05 177,507 -0.03(-0.30%)
Apr 24, 2017 10.05 10.09 10.04 10.08 241,575 +0.05(+0.47%)
Apr 21, 2017 9.967 10.03 9.962 10.03 129,141 +0.06(+0.56%)
Apr 20, 2017 9.945 9.988 9.945 9.975 163,778 +0.02(+0.17%)
Apr 19, 2017 10.03 10.06 9.954 9.958 204,333 -0.10(-0.95%)
Apr 18, 2017 10.02 10.07 9.980 10.05 251,700 +0.02(+0.17%)
Apr 17, 2017 10.04 10.04 9.964 10.04 110,958 +0.00(+0.00%)
Apr 13, 2017 10.01 10.04 9.968 10.04 213,764 +0.08(+0.77%)
Apr 12, 2017 9.985 10.03 9.929 9.959 489,946 -0.03(-0.30%)
Apr 11, 2017 9.925 10.01 9.899 9.989 176,207 +0.08(+0.78%)
Apr 10, 2017 9.873 9.925 9.873 9.912 218,139 +0.03(+0.30%)
Apr 07, 2017 9.899 9.911 9.856 9.882 209,745 +0.01(+0.13%)
Apr 06, 2017 9.813 9.869 9.813 9.869 216,419 +0.04(+0.44%)
Apr 05, 2017 9.813 9.873 9.813 9.826 173,526 -0.00(-0.04%)
Apr 04, 2017 9.766 9.839 9.766 9.830 137,841 +0.05(+0.53%)
Apr 03, 2017 9.740 9.826 9.740 9.779 249,624 +0.02(+0.18%)
Mar 31, 2017 9.770 9.800 9.745 9.762 247,230 -0.03(-0.26%)
Mar 30, 2017 9.740 9.805 9.740 9.788 354,100 +0.03(+0.35%)
Mar 29, 2017 9.783 9.792 9.719 9.753 406,846 -0.03(-0.31%)
Mar 28, 2017 9.715 9.788 9.710 9.783 302,829 +0.04(+0.44%)
Mar 27, 2017 9.663 9.749 9.655 9.740 105,302 +0.05(+0.49%)
Mar 24, 2017 9.736 9.796 9.668 9.693 302,166 -0.06(-0.66%)
Mar 23, 2017 9.753 9.788 9.706 9.758 439,140 +0.03(+0.35%)
Mar 22, 2017 9.710 9.758 9.668 9.723 332,986 +0.07(+0.75%)
Mar 21, 2017 9.728 9.779 9.642 9.650 403,329 -0.09(-0.88%)
Mar 20, 2017 9.783 9.792 9.706 9.736 479,455 +0.01(+0.13%)
Mar 17, 2017 9.779 9.818 9.706 9.723 296,435 -0.04(-0.44%)
Mar 16, 2017 9.835 9.872 9.766 9.766 243,062 -0.07(-0.70%)
Mar 15, 2017 9.749 9.839 9.749 9.835 206,728 +0.08(+0.79%)
Mar 14, 2017 9.758 9.798 9.749 9.758 151,873 -0.02(-0.18%)
Mar 13, 2017 9.801 9.852 9.767 9.775 228,627 -0.04(-0.39%)
Mar 10, 2017 9.775 9.890 9.775 9.813 575,007 +0.03(+0.30%)
Mar 09, 2017 9.847 9.847 9.733 9.784 438,614 -0.06(-0.60%)
Mar 08, 2017 9.830 9.860 9.813 9.843 208,946 +0.02(+0.16%)
Mar 07, 2017 9.860 9.860 9.805 9.827 257,825 -0.06(-0.59%)
Mar 06, 2017 9.898 9.898 9.843 9.886 342,785 +0.00(+0.00%)
Mar 03, 2017 9.796 9.937 9.796 9.886 255,193 +0.02(+0.22%)
Mar 02, 2017 9.886 9.911 9.852 9.864 166,149 -0.04(-0.43%)
Mar 01, 2017 9.822 9.937 9.805 9.907 487,947 +0.08(+0.87%)
Feb 28, 2017 9.835 9.843 9.796 9.822 229,729 -0.03(-0.26%)
Feb 27, 2017 9.784 9.875 9.784 9.847 184,015 +0.05(+0.52%)
Feb 24, 2017 9.796 9.827 9.779 9.796 205,719 -0.04(-0.39%)
Feb 23, 2017 9.830 9.839 9.779 9.835 200,928 +0.01(+0.13%)
Feb 22, 2017 9.733 9.835 9.733 9.822 215,372 +0.06(+0.61%)
Feb 21, 2017 9.771 9.788 9.737 9.762 238,499 -0.03(-0.26%)
Feb 17, 2017 9.788 9.788 9.788 0 +0.00(+0.04%)
Feb 16, 2017 9.784 9.822 9.771 9.784 276,720 -0.04(-0.39%)
Feb 15, 2017 9.818 9.835 9.771 9.822 323,118 +0.00(+0.00%)
Feb 14, 2017 9.813 9.848 9.792 9.822 402,283 +0.01(+0.08%)
Feb 13, 2017 9.835 9.843 9.772 9.814 226,985 -0.04(-0.38%)
Feb 10, 2017 9.721 9.860 9.721 9.852 355,902 +0.11(+1.17%)
Feb 09, 2017 9.713 9.751 9.700 9.738 276,822 -0.01(-0.09%)
Feb 08, 2017 9.797 9.831 9.709 9.746 206,990 -0.09(-0.94%)
Feb 07, 2017 9.801 9.864 9.783 9.839 131,215 +0.03(+0.26%)
Feb 06, 2017 9.734 9.877 9.666 9.814 429,028 +0.08(+0.87%)
Feb 03, 2017 9.641 9.734 9.637 9.730 230,767 +0.07(+0.74%)
Feb 02, 2017 9.633 9.683 9.612 9.658 287,309 +0.01(+0.13%)
Feb 01, 2017 9.607 9.666 9.603 9.645 213,450 +0.03(+0.35%)
Jan 31, 2017 9.565 9.641 9.540 9.612 352,433 +0.04(+0.44%)
Jan 30, 2017 9.586 9.614 9.565 9.570 261,271 -0.07(-0.74%)
Jan 27, 2017 9.582 9.650 9.574 9.641 255,402 +0.02(+0.18%)
Jan 26, 2017 9.523 9.670 9.506 9.624 393,462 +0.02(+0.22%)
Jan 25, 2017 9.494 9.658 9.494 9.603 358,936 +0.05(+0.53%)
Jan 24, 2017 9.485 9.557 9.485 9.553 355,152 +0.05(+0.49%)
Jan 23, 2017 9.498 9.515 9.485 9.506 236,057 +0.01(+0.09%)
Jan 20, 2017 9.485 9.502 9.477 9.498 417,781 -0.01(-0.09%)
Jan 19, 2017 9.485 9.511 9.477 9.506 566,332 -0.01(-0.09%)
Jan 18, 2017 9.481 9.532 9.481 9.515 261,252 +0.01(+0.13%)
Jan 17, 2017 9.498 9.523 9.481 9.502 260,787 +0.02(+0.26%)
Jan 13, 2017 9.477 9.477 9.477 0 +0.04(+0.40%)
Jan 12, 2017 9.406 9.465 9.394 9.440 313,663 +0.00(+0.04%)
Jan 11, 2017 9.406 9.455 9.390 9.436 177,788 -0.03(-0.35%)
Jan 10, 2017 9.373 9.469 9.373 9.469 345,536 +0.04(+0.44%)
Jan 09, 2017 9.381 9.430 9.348 9.427 356,655 +0.03(+0.27%)
Jan 06, 2017 9.394 9.410 9.373 9.402 211,302 -0.01(-0.13%)
Jan 05, 2017 9.410 9.427 9.402 9.415 296,772 +0.03(+0.27%)
Jan 04, 2017 9.323 9.402 9.323 9.390 333,368 +0.05(+0.54%)
Jan 03, 2017 9.269 9.348 9.269 9.340 238,054 +0.03(+0.27%)
Dec 30, 2016 9.314 9.314 9.314 0 +0.07(+0.77%)
Dec 29, 2016 9.156 9.256 9.156 9.243 675,983 +0.10(+1.05%)
Dec 28, 2016 9.156 9.193 8.993 9.147 714,294 -0.02(-0.18%)
Dec 27, 2016 9.106 9.181 9.106 9.164 505,555 +0.03(+0.27%)
Dec 23, 2016 9.139 9.139 9.139 0 +0.02(+0.18%)
Dec 22, 2016 9.160 9.168 9.110 9.122 564,539 +0.02(+0.18%)
Dec 21, 2016 9.110 9.160 9.102 9.106 280,415 -0.03(-0.27%)
Dec 20, 2016 9.102 9.139 9.081 9.131 326,552 +0.01(+0.09%)
Dec 19, 2016 9.127 9.168 9.089 9.122 243,771 +0.02(+0.23%)
Dec 16, 2016 9.060 9.110 9.043 9.102 359,416 +0.02(+0.23%)
Dec 15, 2016 9.001 9.081 9.001 9.081 639,075 +0.01(+0.14%)
Dec 14, 2016 9.114 9.139 9.056 9.068 506,747 -0.07(-0.78%)
Dec 13, 2016 9.127 9.198 9.118 9.139 561,190 -0.00(-0.00%)
Dec 12, 2016 8.986 9.140 8.986 9.140 684,593 +0.06(+0.64%)
Dec 09, 2016 8.978 9.102 8.957 9.082 478,884 +0.08(+0.92%)
Dec 08, 2016 9.003 9.020 8.957 8.999 619,166 -0.04(-0.41%)
Dec 07, 2016 9.020 9.185 8.957 9.036 1,016,093 -0.03(-0.35%)
Dec 06, 2016 9.288 9.288 8.999 9.068 133,102 -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.