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 (%)
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.