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 )

12.63 -0.06 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 31, 2017 10.26 10.33 10.25 10.28 188,335 +0.00(+0.04%)
May 30, 2017 10.22 10.36 10.21 10.27 374,888 +0.01(+0.08%)
May 26, 2017 10.24 10.26 10.22 10.26 215,522 +0.02(+0.21%)
May 25, 2017 10.19 10.24 10.18 10.24 212,859 +0.05(+0.51%)
May 24, 2017 10.15 10.20 10.15 10.19 149,402 +0.03(+0.30%)
May 23, 2017 10.19 10.20 10.15 10.16 88,213 -0.02(-0.17%)
May 22, 2017 10.14 10.19 10.13 10.18 204,928 +0.07(+0.65%)
May 19, 2017 10.12 10.19 10.09 10.11 246,251 -0.05(-0.47%)
May 18, 2017 10.07 10.16 10.06 10.16 207,015 +0.06(+0.56%)
May 17, 2017 10.14 10.15 10.08 10.10 211,825 -0.04(-0.39%)
May 16, 2017 10.14 10.17 10.09 10.14 191,128 +0.02(+0.17%)
May 15, 2017 10.10 10.13 10.06 10.12 163,782 +0.00(+0.00%)
May 12, 2017 10.06 10.13 10.06 10.12 256,515 +0.06(+0.56%)
May 11, 2017 10.09 10.11 10.06 10.07 142,121 -0.05(-0.51%)
May 10, 2017 10.11 10.13 10.06 10.12 167,129 +0.01(+0.13%)
May 09, 2017 10.06 10.12 10.03 10.11 172,484 +0.03(+0.30%)
May 08, 2017 9.982 10.08 9.982 10.08 267,100 +0.10(+1.00%)
May 05, 2017 10.04 10.04 9.978 9.978 111,377 -0.05(-0.47%)
May 04, 2017 10.06 10.06 9.986 10.03 156,542 -0.01(-0.13%)
May 03, 2017 10.07 10.12 10.03 10.04 218,882 -0.08(-0.77%)
May 02, 2017 10.08 10.12 10.08 10.12 140,139 +0.00(+0.04%)
May 01, 2017 10.10 10.12 10.08 10.11 160,106 +0.01(+0.09%)
Apr 28, 2017 10.09 10.11 10.06 10.10 110,472 +0.02(+0.21%)
Apr 27, 2017 10.08 10.11 10.07 10.08 156,174 -0.02(-0.21%)
Apr 26, 2017 10.06 10.10 10.02 10.10 147,687 +0.05(+0.52%)
Apr 25, 2017 10.09 10.09 10.01 10.05 177,465 -0.03(-0.30%)
Apr 24, 2017 10.06 10.09 10.04 10.08 241,517 +0.05(+0.47%)
Apr 21, 2017 9.969 10.03 9.965 10.03 129,110 +0.06(+0.56%)
Apr 20, 2017 9.947 9.991 9.947 9.978 163,738 +0.02(+0.17%)
Apr 19, 2017 10.03 10.06 9.956 9.960 204,284 -0.10(-0.95%)
Apr 18, 2017 10.03 10.07 9.982 10.06 251,639 +0.02(+0.17%)
Apr 17, 2017 10.04 10.05 9.966 10.04 110,932 +0.00(+0.00%)
Apr 13, 2017 10.01 10.05 9.970 10.04 213,712 +0.08(+0.77%)
Apr 12, 2017 9.987 10.03 9.931 9.961 489,828 -0.03(-0.30%)
Apr 11, 2017 9.927 10.01 9.901 9.991 176,165 +0.08(+0.78%)
Apr 10, 2017 9.876 9.927 9.876 9.914 218,087 +0.03(+0.30%)
Apr 07, 2017 9.901 9.913 9.859 9.884 209,695 +0.01(+0.13%)
Apr 06, 2017 9.816 9.871 9.816 9.871 216,367 +0.04(+0.44%)
Apr 05, 2017 9.816 9.876 9.816 9.829 173,484 -0.00(-0.04%)
Apr 04, 2017 9.769 9.841 9.769 9.833 137,808 +0.05(+0.53%)
Apr 03, 2017 9.743 9.829 9.743 9.781 249,564 +0.02(+0.18%)
Mar 31, 2017 9.773 9.803 9.747 9.764 247,170 -0.03(-0.26%)
Mar 30, 2017 9.743 9.807 9.743 9.790 354,015 +0.03(+0.35%)
Mar 29, 2017 9.786 9.794 9.721 9.756 406,747 -0.03(-0.31%)
Mar 28, 2017 9.717 9.790 9.713 9.786 302,756 +0.04(+0.44%)
Mar 27, 2017 9.666 9.751 9.657 9.743 105,276 +0.05(+0.49%)
Mar 24, 2017 9.739 9.799 9.670 9.696 302,093 -0.06(-0.66%)
Mar 23, 2017 9.756 9.790 9.709 9.760 439,034 +0.03(+0.35%)
Mar 22, 2017 9.713 9.760 9.670 9.726 332,905 +0.07(+0.75%)
Mar 21, 2017 9.730 9.781 9.644 9.653 403,232 -0.09(-0.88%)
Mar 20, 2017 9.786 9.794 9.709 9.739 479,339 +0.01(+0.13%)
Mar 17, 2017 9.781 9.820 9.709 9.726 296,364 -0.04(-0.44%)
Mar 16, 2017 9.837 9.875 9.769 9.769 243,003 -0.07(-0.70%)
Mar 15, 2017 9.751 9.841 9.751 9.837 206,678 +0.08(+0.79%)
Mar 14, 2017 9.760 9.800 9.751 9.760 151,836 -0.02(-0.18%)
Mar 13, 2017 9.803 9.854 9.769 9.778 228,572 -0.04(-0.39%)
Mar 10, 2017 9.778 9.892 9.778 9.816 574,869 +0.03(+0.30%)
Mar 09, 2017 9.850 9.850 9.735 9.786 438,508 -0.06(-0.60%)
Mar 08, 2017 9.833 9.863 9.816 9.845 208,895 +0.02(+0.16%)
Mar 07, 2017 9.863 9.863 9.807 9.829 257,763 -0.06(-0.59%)
Mar 06, 2017 9.901 9.901 9.845 9.888 342,703 +0.00(+0.00%)
Mar 03, 2017 9.799 9.939 9.799 9.888 255,132 +0.02(+0.22%)
Mar 02, 2017 9.888 9.913 9.854 9.867 166,109 -0.04(-0.43%)
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.