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 )

12.60 -0.05 (-0.40%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 2, 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 (%)
Apr 30, 2020 9.802 10.11 9.754 10.09 656,983 +0.24(+2.46%)
Apr 29, 2020 9.523 9.844 9.517 9.844 505,976 +0.39(+4.10%)
Apr 28, 2020 9.239 9.457 9.184 9.457 330,518 +0.27(+2.97%)
Apr 27, 2020 9.281 9.342 9.166 9.184 400,506 -0.13(-1.43%)
Apr 24, 2020 9.578 9.596 9.314 9.318 318,779 -0.14(-1.47%)
Apr 23, 2020 9.366 9.572 9.278 9.457 509,281 +0.27(+2.97%)
Apr 22, 2020 9.221 9.236 9.069 9.184 288,424 +0.16(+1.81%)
Apr 21, 2020 9.136 9.156 8.930 9.021 305,205 -0.19(-2.04%)
Apr 20, 2020 9.384 9.466 9.155 9.209 419,365 -0.22(-2.31%)
Apr 17, 2020 9.463 9.505 9.390 9.427 241,149 +0.12(+1.30%)
Apr 16, 2020 9.554 9.657 9.227 9.306 430,461 -0.31(-3.27%)
Apr 15, 2020 9.536 9.645 9.354 9.620 221,091 -0.12(-1.24%)
Apr 14, 2020 9.693 9.777 9.481 9.741 863,534 +0.28(+2.94%)
Apr 13, 2020 9.745 9.804 9.130 9.464 1,143,075 -0.28(-2.88%)
Apr 09, 2020 9.547 10.09 9.446 9.745 913,146 +0.62(+6.75%)
Apr 08, 2020 8.680 9.145 8.680 9.129 544,686 +0.57(+6.63%)
Apr 07, 2020 8.668 8.985 8.555 8.561 491,016 +0.11(+1.34%)
Apr 06, 2020 8.130 8.615 8.130 8.447 611,935 +0.47(+5.84%)
Apr 03, 2020 8.226 8.268 7.861 7.981 545,144 -0.30(-3.61%)
Apr 02, 2020 8.196 8.472 8.184 8.280 410,507 -0.01(-0.07%)
Apr 01, 2020 8.597 8.716 8.280 8.286 637,193 -0.49(-5.59%)
Mar 31, 2020 8.746 9.057 8.645 8.776 838,427 +0.04(+0.41%)
Mar 30, 2020 8.830 8.955 8.621 8.740 530,305 -0.08(-0.88%)
Mar 27, 2020 8.662 8.818 8.395 8.818 404,132 +0.08(+0.96%)
Mar 26, 2020 8.740 8.740 8.220 8.734 1,467,317 +0.15(+1.74%)
Mar 25, 2020 7.939 8.967 7.772 8.585 660,238 +0.54(+6.69%)
Mar 24, 2020 7.742 8.196 7.646 8.047 1,036,673 +0.60(+8.11%)
Mar 23, 2020 7.981 8.011 6.899 7.443 1,126,953 -0.72(-8.79%)
Mar 20, 2020 7.646 8.465 7.575 8.160 1,366,959 +0.77(+10.44%)
Mar 19, 2020 6.337 7.515 6.307 7.389 1,417,841 +0.82(+12.57%)
Mar 18, 2020 8.292 8.292 6.217 6.564 2,057,031 -2.40(-26.75%)
Mar 17, 2020 8.991 9.577 8.878 8.961 1,687,996 -0.00(-0.01%)
Mar 16, 2020 8.944 9.357 8.915 8.962 1,069,288 -0.97(-9.80%)
Mar 13, 2020 11.00 11.28 9.210 9.935 1,731,381 +0.66(+7.12%)
Mar 12, 2020 9.452 9.821 8.416 9.275 1,527,772 -1.24(-11.78%)
Mar 11, 2020 11.17 11.17 10.51 10.51 1,104,760 -0.81(-7.19%)
Mar 10, 2020 11.31 11.38 11.11 11.33 514,953 +0.22(+1.96%)
Mar 09, 2020 11.43 11.53 10.62 11.11 1,054,063 -1.11(-9.08%)
Mar 06, 2020 12.20 12.30 12.09 12.22 393,904 -0.22(-1.76%)
Mar 05, 2020 12.50 12.55 12.37 12.44 371,805 -0.15(-1.22%)
Mar 04, 2020 12.42 12.61 12.38 12.59 312,272 +0.37(+3.04%)
Mar 03, 2020 12.36 12.51 12.21 12.22 439,813 -0.11(-0.86%)
Mar 02, 2020 11.96 12.52 11.85 12.32 742,692 +0.44(+3.72%)
Feb 28, 2020 12.09 12.11 11.69 11.88 1,182,899 -0.39(-3.18%)
Feb 27, 2020 12.54 12.55 12.20 12.27 842,461 -0.35(-2.80%)
Feb 26, 2020 12.50 12.72 12.50 12.63 618,895 +0.09(+0.75%)
Feb 25, 2020 12.91 12.96 12.50 12.53 680,042 -0.38(-2.97%)
Feb 24, 2020 12.91 12.94 12.77 12.91 774,587 -0.20(-1.53%)
Feb 21, 2020 13.27 13.32 13.12 13.12 481,702 -0.17(-1.29%)
Feb 20, 2020 13.27 13.33 13.27 13.29 285,741 -0.02(-0.13%)
Feb 19, 2020 13.26 13.32 13.26 13.30 176,328 +0.03(+0.22%)
Feb 18, 2020 13.27 13.30 13.26 13.27 242,596 +0.02(+0.18%)
Feb 14, 2020 13.26 13.27 13.19 13.25 285,767 +0.00(+0.00%)
Feb 13, 2020 13.22 13.32 13.19 13.25 362,352 +0.03(+0.22%)
Feb 12, 2020 13.18 13.24 13.16 13.22 256,220 +0.03(+0.22%)
Feb 11, 2020 13.20 13.25 13.17 13.19 327,508 -0.02(-0.14%)
Feb 10, 2020 13.14 13.21 13.12 13.21 353,259 +0.09(+0.67%)
Feb 07, 2020 13.16 13.21 13.08 13.12 473,329 +0.04(+0.27%)
Feb 06, 2020 13.12 13.13 13.06 13.09 273,434 -0.02(-0.18%)
Feb 05, 2020 13.01 13.12 12.97 13.11 444,849 +0.14(+1.08%)
Feb 04, 2020 12.92 12.98 12.91 12.97 334,328 +0.08(+0.63%)
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.