Skip to main content

Brookfield Real Assets Income Fund Inc. (NY: RA )

12.54 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.27 15.39 15.25 15.30 341,400 -0.02(-0.11%)
Feb 27, 2023 15.35 15.39 15.25 15.31 205,837 +0.07(+0.45%)
Feb 24, 2023 15.09 15.28 15.09 15.25 211,227 -0.02(-0.11%)
Feb 23, 2023 15.12 15.30 15.07 15.26 297,720 +0.24(+1.60%)
Feb 22, 2023 14.93 15.05 14.93 15.02 233,701 +0.12(+0.81%)
Feb 21, 2023 15.13 15.17 14.90 14.90 294,254 -0.30(-1.98%)
Feb 17, 2023 15.12 15.22 15.07 15.20 201,563 +0.07(+0.45%)
Feb 16, 2023 15.13 15.32 15.12 15.13 204,303 -0.08(-0.51%)
Feb 15, 2023 15.23 15.26 15.12 15.21 149,066 -0.03(-0.17%)
Feb 14, 2023 15.18 15.26 15.16 15.24 197,649 +0.03(+0.17%)
Feb 13, 2023 15.18 15.33 15.18 15.21 257,709 +0.11(+0.74%)
Feb 10, 2023 15.06 15.13 15.01 15.10 159,757 -0.05(-0.34%)
Feb 09, 2023 15.30 15.31 15.15 15.15 154,161 -0.06(-0.40%)
Feb 08, 2023 15.37 15.42 15.20 15.21 223,674 -0.26(-1.67%)
Feb 07, 2023 15.25 15.48 15.23 15.47 412,236 +0.17(+1.12%)
Feb 06, 2023 15.31 15.36 15.19 15.30 349,424 -0.02(-0.11%)
Feb 03, 2023 15.21 15.42 15.18 15.31 396,002 +0.03(+0.22%)
Feb 02, 2023 15.16 15.31 15.14 15.28 294,335 +0.26(+1.70%)
Feb 01, 2023 14.97 15.07 14.94 15.03 308,031 +0.11(+0.74%)
Jan 31, 2023 14.91 14.96 14.86 14.91 298,032 +0.09(+0.63%)
Jan 30, 2023 14.80 14.89 14.78 14.82 174,596 -0.06(-0.40%)
Jan 27, 2023 14.81 14.92 14.80 14.88 254,185 +0.09(+0.58%)
Jan 26, 2023 14.80 14.88 14.75 14.80 257,577 +0.06(+0.40%)
Jan 25, 2023 14.71 14.75 14.62 14.74 206,458 -0.01(-0.09%)
Jan 24, 2023 11.78 14.83 11.78 14.75 179,431 +0.03(+0.20%)
Jan 23, 2023 14.69 14.75 14.69 14.72 204,404 +0.01(+0.06%)
Jan 20, 2023 14.59 14.75 14.55 14.71 994,251 +0.14(+0.99%)
Jan 19, 2023 14.51 14.60 14.42 14.57 257,420 +0.02(+0.12%)
Jan 18, 2023 14.60 14.63 14.55 14.55 301,546 +0.06(+0.41%)
Jan 17, 2023 14.59 14.61 14.45 14.49 309,195 -0.06(-0.41%)
Jan 13, 2023 14.61 14.66 14.49 14.55 353,997 -0.17(-1.16%)
Jan 12, 2023 14.74 14.76 14.62 14.72 224,365 -0.03(-0.17%)
Jan 11, 2023 14.74 14.78 14.66 14.74 205,552 +0.09(+0.58%)
Jan 10, 2023 14.51 14.66 14.45 14.66 280,840 +0.14(+0.99%)
Jan 09, 2023 14.30 14.62 14.28 14.52 511,412 +0.32(+2.25%)
Jan 06, 2023 14.07 14.20 14.00 14.20 271,950 +0.21(+1.50%)
Jan 05, 2023 13.89 14.01 13.85 13.99 215,877 +0.04(+0.30%)
Jan 04, 2023 14.01 14.09 13.90 13.94 264,312 +0.05(+0.36%)
Jan 03, 2023 13.66 13.92 13.62 13.89 388,891 +0.31(+2.29%)
Dec 30, 2022 13.57 13.67 13.50 13.58 571,266 -0.08(-0.62%)
Dec 29, 2022 13.71 13.78 13.60 13.67 587,149 +0.04(+0.31%)
Dec 28, 2022 13.78 13.85 13.62 13.62 506,090 -0.16(-1.16%)
Dec 27, 2022 14.06 14.06 13.76 13.78 449,148 -0.20(-1.44%)
Dec 23, 2022 13.84 14.04 13.83 13.99 308,577 +0.13(+0.91%)
Dec 22, 2022 13.90 13.93 13.77 13.86 296,396 -0.07(-0.48%)
Dec 21, 2022 13.96 14.04 13.88 13.93 254,471 +0.02(+0.12%)
Dec 20, 2022 14.04 14.08 13.90 13.91 265,906 -0.13(-0.90%)
Dec 19, 2022 14.31 14.34 14.00 14.04 231,029 -0.20(-1.42%)
Dec 16, 2022 14.29 14.43 14.15 14.24 316,162 -0.17(-1.17%)
Dec 15, 2022 14.53 14.59 14.34 14.41 272,753 -0.19(-1.32%)
Dec 14, 2022 14.74 14.80 14.53 14.60 244,522 -0.19(-1.25%)
Dec 13, 2022 14.91 14.99 14.76 14.78 225,765 +0.01(+0.05%)
Dec 12, 2022 14.72 14.85 14.72 14.78 228,250 -0.02(-0.11%)
Dec 09, 2022 14.79 14.85 14.75 14.79 99,774 +0.01(+0.06%)
Dec 08, 2022 14.84 14.89 14.77 14.79 133,904 +0.04(+0.28%)
Dec 07, 2022 14.78 14.89 14.74 14.74 136,217 -0.06(-0.39%)
Dec 06, 2022 14.89 14.89 14.76 14.80 134,859 -0.04(-0.28%)
Dec 05, 2022 14.87 14.89 14.82 14.84 172,063 -0.05(-0.34%)
Dec 02, 2022 14.82 14.97 14.80 14.89 105,128 +0.02(+0.11%)
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.