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 )

12.68 +0.02 (+0.12%)
Streaming Delayed Price Updated: 12:16 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 10.52 10.61 368,979 +0.04(+0.42%)
Jul 28, 2017 10.50 10.58 10.46 10.56 228,884 +0.09(+0.85%)
Jul 27, 2017 10.49 10.51 10.45 10.47 223,681 -0.02(-0.17%)
Jul 26, 2017 10.43 10.50 10.43 10.49 155,813 +0.06(+0.59%)
Jul 25, 2017 10.42 10.46 10.39 10.43 165,953 +0.00(+0.00%)
Jul 24, 2017 10.46 10.48 10.42 10.43 242,807 -0.02(-0.21%)
Jul 21, 2017 10.40 10.46 10.37 10.45 260,342 +0.04(+0.34%)
Jul 20, 2017 10.41 10.44 10.33 10.42 372,359 -0.03(-0.30%)
Jul 19, 2017 10.41 10.45 10.41 10.45 125,388 +0.01(+0.09%)
Jul 18, 2017 10.41 10.44 10.40 10.44 140,164 +0.03(+0.25%)
Jul 17, 2017 10.42 10.44 10.40 10.41 274,668 +0.02(+0.17%)
Jul 14, 2017 10.34 10.41 10.34 10.39 187,914 +0.05(+0.47%)
Jul 13, 2017 10.39 10.40 10.34 10.35 265,045 -0.05(-0.51%)
Jul 12, 2017 10.38 10.40 10.37 10.40 250,599 +0.02(+0.21%)
Jul 11, 2017 10.37 10.38 10.33 10.38 155,405 +0.02(+0.17%)
Jul 10, 2017 10.24 10.38 10.23 10.36 221,999 +0.10(+0.99%)
Jul 07, 2017 10.23 10.29 10.18 10.26 264,556 +0.00(+0.00%)
Jul 06, 2017 10.23 10.28 10.20 10.26 207,996 -0.03(-0.26%)
Jul 05, 2017 10.23 10.28 10.22 10.28 134,161 -0.02(-0.15%)
Jul 03, 2017 10.19 10.32 10.16 10.30 101,475 +0.11(+1.06%)
Jun 30, 2017 10.14 10.22 10.13 10.19 209,231 +0.02(+0.22%)
Jun 29, 2017 10.21 10.21 10.09 10.17 330,370 -0.04(-0.39%)
Jun 28, 2017 10.17 10.24 10.16 10.21 254,458 +0.04(+0.35%)
Jun 27, 2017 10.26 10.30 10.17 10.17 323,666 -0.08(-0.81%)
Jun 26, 2017 10.35 10.37 10.26 10.26 256,182 -0.09(-0.89%)
Jun 23, 2017 10.34 10.36 10.30 10.35 165,763 -0.00(-0.04%)
Jun 22, 2017 10.36 10.38 10.32 10.35 222,336 +0.02(+0.21%)
Jun 21, 2017 10.35 10.35 10.31 10.33 152,224 +0.00(+0.00%)
Jun 20, 2017 10.35 10.36 10.30 10.33 183,075 -0.03(-0.25%)
Jun 19, 2017 10.37 10.39 10.34 10.36 280,963 +0.02(+0.21%)
Jun 16, 2017 10.36 10.37 10.30 10.34 196,084 -0.02(-0.17%)
Jun 15, 2017 10.32 10.37 10.30 10.35 147,784 +0.01(+0.13%)
Jun 14, 2017 10.36 10.37 10.34 10.34 274,543 -0.03(-0.25%)
Jun 13, 2017 10.38 10.40 10.34 10.37 216,971 +0.01(+0.12%)
Jun 12, 2017 10.36 10.37 10.29 10.36 391,002 +0.00(+0.00%)
Jun 09, 2017 10.35 10.36 10.33 10.36 226,724 +0.00(+0.04%)
Jun 08, 2017 10.35 10.36 10.29 10.35 278,551 +0.00(+0.00%)
Jun 07, 2017 10.32 10.36 10.30 10.35 272,473 +0.01(+0.08%)
Jun 06, 2017 10.35 10.36 10.32 10.34 243,934 -0.01(-0.13%)
Jun 05, 2017 10.30 10.36 10.29 10.36 155,627 +0.03(+0.25%)
Jun 02, 2017 10.27 10.33 10.26 10.33 203,642 +0.05(+0.51%)
Jun 01, 2017 10.26 10.30 10.25 10.28 185,837 +0.00(+0.00%)
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%)
Mar 01, 2017 9.824 9.939 9.808 9.909 487,830 +0.08(+0.87%)
Feb 28, 2017 9.837 9.845 9.799 9.824 229,673 -0.03(-0.26%)
Feb 27, 2017 9.786 9.877 9.786 9.850 183,971 +0.05(+0.52%)
Feb 24, 2017 9.799 9.829 9.782 9.799 205,669 -0.04(-0.39%)
Feb 23, 2017 9.833 9.841 9.782 9.837 200,880 +0.01(+0.13%)
Feb 22, 2017 9.735 9.837 9.735 9.824 215,320 +0.06(+0.61%)
Feb 21, 2017 9.773 9.790 9.739 9.765 238,442 -0.03(-0.26%)
Feb 17, 2017 9.790 9.790 9.790 0 +0.00(+0.04%)
Feb 16, 2017 9.786 9.824 9.773 9.786 276,653 -0.04(-0.39%)
Feb 15, 2017 9.820 9.837 9.773 9.824 323,040 +0.00(+0.00%)
Feb 14, 2017 9.816 9.851 9.795 9.824 402,186 +0.01(+0.08%)
Feb 13, 2017 9.837 9.846 9.774 9.816 226,930 -0.04(-0.38%)
Feb 10, 2017 9.723 9.863 9.723 9.854 355,816 +0.11(+1.17%)
Feb 09, 2017 9.715 9.753 9.702 9.740 276,755 -0.01(-0.09%)
Feb 08, 2017 9.799 9.833 9.711 9.749 206,940 -0.09(-0.94%)
Feb 07, 2017 9.804 9.867 9.785 9.841 131,183 +0.03(+0.26%)
Feb 06, 2017 9.736 9.879 9.669 9.816 428,924 +0.08(+0.87%)
Feb 03, 2017 9.643 9.736 9.639 9.732 230,712 +0.07(+0.74%)
Feb 02, 2017 9.635 9.686 9.614 9.660 287,240 +0.01(+0.13%)
Feb 01, 2017 9.610 9.669 9.606 9.648 213,398 +0.03(+0.35%)
Jan 31, 2017 9.568 9.643 9.542 9.614 352,348 +0.04(+0.44%)
Jan 30, 2017 9.589 9.616 9.568 9.572 261,208 -0.07(-0.74%)
Jan 27, 2017 9.584 9.652 9.577 9.643 255,340 +0.02(+0.18%)
Jan 26, 2017 9.525 9.673 9.509 9.627 393,367 +0.02(+0.22%)
Jan 25, 2017 9.496 9.660 9.496 9.606 358,850 +0.05(+0.53%)
Jan 24, 2017 9.488 9.559 9.488 9.555 355,066 +0.05(+0.49%)
Jan 23, 2017 9.500 9.517 9.488 9.509 236,000 +0.01(+0.09%)
Jan 20, 2017 9.488 9.504 9.479 9.500 417,680 -0.01(-0.09%)
Jan 19, 2017 9.488 9.513 9.479 9.509 566,196 -0.01(-0.09%)
Jan 18, 2017 9.483 9.534 9.483 9.517 261,189 +0.01(+0.13%)
Jan 17, 2017 9.500 9.525 9.483 9.504 260,724 +0.02(+0.26%)
Jan 13, 2017 9.480 9.480 9.480 0 +0.04(+0.40%)
Jan 12, 2017 9.409 9.467 9.396 9.442 313,587 +0.00(+0.04%)
Jan 11, 2017 9.409 9.457 9.393 9.438 177,745 -0.03(-0.35%)
Jan 10, 2017 9.375 9.471 9.375 9.471 345,453 +0.04(+0.44%)
Jan 09, 2017 9.384 9.432 9.350 9.429 356,568 +0.03(+0.27%)
Jan 06, 2017 9.396 9.412 9.375 9.404 211,251 -0.01(-0.13%)
Jan 05, 2017 9.413 9.429 9.404 9.417 296,701 +0.03(+0.27%)
Jan 04, 2017 9.325 9.404 9.325 9.392 333,288 +0.05(+0.54%)
Jan 03, 2017 9.271 9.350 9.271 9.342 237,996 +0.03(+0.27%)
Dec 30, 2016 9.317 9.317 9.317 0 +0.07(+0.77%)
Dec 29, 2016 9.158 9.258 9.158 9.246 675,820 +0.10(+1.05%)
Dec 28, 2016 9.158 9.196 8.995 9.150 714,122 -0.02(-0.18%)
Dec 27, 2016 9.108 9.183 9.108 9.166 505,433 +0.03(+0.27%)
Dec 23, 2016 9.141 9.141 9.141 0 +0.02(+0.18%)
Dec 22, 2016 9.162 9.171 9.112 9.125 564,403 +0.02(+0.18%)
Dec 21, 2016 9.112 9.162 9.104 9.108 280,348 -0.03(-0.27%)
Dec 20, 2016 9.104 9.141 9.083 9.133 326,473 +0.01(+0.09%)
Dec 19, 2016 9.129 9.171 9.092 9.125 243,712 +0.02(+0.23%)
Dec 16, 2016 9.062 9.112 9.045 9.104 359,329 +0.02(+0.23%)
Dec 15, 2016 9.004 9.083 9.004 9.083 638,921 +0.01(+0.14%)
Dec 14, 2016 9.116 9.141 9.058 9.070 506,625 -0.07(-0.78%)
Dec 13, 2016 9.129 9.200 9.120 9.141 561,055 -0.00(-0.00%)
Dec 12, 2016 8.989 9.142 8.989 9.142 684,428 +0.06(+0.64%)
Dec 09, 2016 8.980 9.104 8.960 9.084 478,769 +0.08(+0.92%)
Dec 08, 2016 9.005 9.022 8.960 9.001 619,016 -0.04(-0.41%)
Dec 07, 2016 9.022 9.187 8.960 9.038 1,015,848 -0.03(-0.35%)
Dec 06, 2016 9.291 9.291 9.001 9.070 133,070 -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.