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 )

12.66 +0.03 (+0.24%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 9, 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 29, 2020 10.05 10.05 9.969 10.05 206,594 +0.07(+0.67%)
May 28, 2020 9.908 9.999 9.890 9.981 280,433 +0.09(+0.92%)
May 27, 2020 9.841 9.938 9.762 9.890 316,270 +0.12(+1.18%)
May 26, 2020 10.02 10.08 9.750 9.774 398,060 -0.14(-1.41%)
May 22, 2020 9.896 9.944 9.860 9.914 294,335 +0.05(+0.49%)
May 21, 2020 9.920 9.963 9.829 9.865 316,397 +0.02(+0.25%)
May 20, 2020 9.780 9.865 9.774 9.841 221,561 +0.13(+1.31%)
May 19, 2020 9.683 9.798 9.683 9.713 335,015 +0.11(+1.14%)
May 18, 2020 9.519 9.677 9.519 9.604 356,119 +0.15(+1.61%)
May 15, 2020 9.112 9.525 9.088 9.452 306,023 +0.18(+1.90%)
May 14, 2020 9.325 9.440 8.954 9.276 414,675 -0.21(-2.18%)
May 13, 2020 9.598 9.653 9.191 9.483 427,471 -0.18(-1.89%)
May 12, 2020 9.744 9.762 9.634 9.665 706,588 -0.02(-0.19%)
May 11, 2020 9.738 9.738 9.600 9.684 847,360 -0.01(-0.06%)
May 08, 2020 9.684 9.732 9.588 9.690 566,685 +0.12(+1.25%)
May 07, 2020 9.738 9.768 9.564 9.570 270,915 -0.09(-0.93%)
May 06, 2020 9.792 9.792 9.606 9.660 198,356 -0.13(-1.35%)
May 05, 2020 9.630 9.858 9.630 9.792 249,866 +0.25(+2.64%)
May 04, 2020 9.690 9.690 9.318 9.540 312,453 -0.16(-1.61%)
May 01, 2020 9.864 9.898 9.630 9.696 285,509 -0.30(-3.00%)
Apr 30, 2020 9.714 10.02 9.666 9.996 662,955 +0.24(+2.46%)
Apr 29, 2020 9.438 9.756 9.432 9.756 510,575 +0.38(+4.10%)
Apr 28, 2020 9.156 9.372 9.102 9.372 333,522 +0.27(+2.97%)
Apr 27, 2020 9.198 9.258 9.084 9.102 404,146 -0.13(-1.43%)
Apr 24, 2020 9.492 9.510 9.230 9.234 321,677 -0.14(-1.47%)
Apr 23, 2020 9.282 9.486 9.195 9.372 513,910 +0.27(+2.97%)
Apr 22, 2020 9.138 9.153 8.988 9.102 291,046 +0.16(+1.81%)
Apr 21, 2020 9.054 9.074 8.850 8.940 307,980 -0.19(-2.04%)
Apr 20, 2020 9.300 9.381 9.072 9.126 423,177 -0.22(-2.31%)
Apr 17, 2020 9.378 9.420 9.306 9.342 243,341 +0.12(+1.30%)
Apr 16, 2020 9.468 9.570 9.144 9.222 434,374 -0.31(-3.27%)
Apr 15, 2020 9.450 9.558 9.270 9.534 223,100 -0.12(-1.24%)
Apr 14, 2020 9.606 9.689 9.396 9.654 871,384 +0.28(+2.94%)
Apr 13, 2020 9.657 9.716 9.047 9.378 1,153,466 -0.28(-2.88%)
Apr 09, 2020 9.461 9.994 9.361 9.657 921,447 +0.61(+6.75%)
Apr 08, 2020 8.602 9.062 8.602 9.047 549,637 +0.56(+6.63%)
Apr 07, 2020 8.590 8.904 8.478 8.484 495,480 +0.11(+1.34%)
Apr 06, 2020 8.057 8.537 8.057 8.371 617,498 +0.46(+5.84%)
Apr 03, 2020 8.152 8.193 7.791 7.909 550,100 -0.30(-3.61%)
Apr 02, 2020 8.122 8.395 8.110 8.205 414,239 -0.01(-0.07%)
Apr 01, 2020 8.519 8.638 8.205 8.211 642,985 -0.49(-5.59%)
Mar 31, 2020 8.667 8.975 8.567 8.697 846,048 +0.04(+0.41%)
Mar 30, 2020 8.750 8.875 8.544 8.661 535,126 -0.08(-0.88%)
Mar 27, 2020 8.584 8.738 8.319 8.738 407,806 +0.08(+0.96%)
Mar 26, 2020 8.661 8.661 8.146 8.656 1,480,655 +0.15(+1.74%)
Mar 25, 2020 7.868 8.887 7.702 8.507 666,240 +0.53(+6.69%)
Mar 24, 2020 7.672 8.122 7.577 7.974 1,046,096 +0.60(+8.11%)
Mar 23, 2020 7.909 7.939 6.837 7.376 1,137,198 -0.71(-8.79%)
Mar 20, 2020 7.577 8.389 7.507 8.087 1,379,386 +0.76(+10.44%)
Mar 19, 2020 6.280 7.447 6.250 7.323 1,430,729 +0.82(+12.57%)
Mar 18, 2020 8.217 8.217 6.161 6.505 2,075,731 -2.38(-26.75%)
Mar 17, 2020 8.910 9.491 8.798 8.881 1,703,340 -0.00(-0.01%)
Mar 16, 2020 8.864 9.273 8.834 8.881 1,079,009 -0.96(-9.80%)
Mar 13, 2020 10.90 11.18 9.127 9.846 1,747,120 +0.65(+7.12%)
Mar 12, 2020 9.367 9.732 8.340 9.191 1,541,660 -1.23(-11.78%)
Mar 11, 2020 11.07 11.07 10.41 10.42 1,114,803 -0.81(-7.19%)
Mar 10, 2020 11.21 11.27 11.01 11.23 519,634 +0.22(+1.96%)
Mar 09, 2020 11.33 11.43 10.52 11.01 1,063,645 -1.10(-9.08%)
Mar 06, 2020 12.09 12.19 11.99 12.11 397,484 -0.22(-1.76%)
Mar 05, 2020 12.38 12.44 12.26 12.32 375,185 -0.15(-1.22%)
Mar 04, 2020 12.31 12.49 12.27 12.48 315,111 +0.37(+3.04%)
Mar 03, 2020 12.25 12.40 12.10 12.11 443,811 -0.11(-0.86%)
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.