Skip to main content

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

12.92 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.94 12.25 11.72 12.02 3,014,648 -0.37(-3.01%)
Aug 30, 2023 11.75 12.91 11.49 12.39 6,966,325 -3.32(-21.15%)
Aug 29, 2023 15.69 15.79 15.66 15.72 454,422 +0.00(+0.00%)
Aug 28, 2023 15.76 15.80 15.68 15.72 240,517 +0.05(+0.30%)
Aug 25, 2023 15.57 15.69 15.47 15.67 202,808 +0.16(+1.02%)
Aug 24, 2023 15.59 15.62 15.50 15.51 110,990 -0.02(-0.12%)
Aug 23, 2023 15.46 15.58 15.46 15.53 149,232 +0.08(+0.54%)
Aug 22, 2023 15.45 15.48 15.41 15.45 171,545 +0.07(+0.42%)
Aug 21, 2023 15.34 15.44 15.34 15.38 157,089 +0.04(+0.24%)
Aug 18, 2023 15.32 15.39 15.28 15.34 191,385 +0.01(+0.06%)
Aug 17, 2023 15.37 15.43 15.33 15.34 149,766 -0.08(-0.54%)
Aug 16, 2023 15.49 15.53 15.34 15.42 280,715 -0.11(-0.72%)
Aug 15, 2023 15.57 15.59 15.50 15.53 163,283 -0.04(-0.24%)
Aug 14, 2023 15.60 15.63 15.54 15.57 205,524 -0.06(-0.36%)
Aug 11, 2023 15.65 15.75 15.61 15.62 214,460 -0.06(-0.36%)
Aug 10, 2023 15.82 15.82 15.65 15.68 213,563 -0.08(-0.53%)
Aug 09, 2023 15.84 15.92 15.76 15.76 272,856 -0.12(-0.76%)
Aug 08, 2023 15.82 15.95 15.78 15.88 161,879 +0.02(+0.11%)
Aug 07, 2023 15.84 15.91 15.80 15.87 276,465 +0.08(+0.52%)
Aug 04, 2023 15.68 15.87 15.66 15.78 310,422 +0.14(+0.88%)
Aug 03, 2023 15.66 15.78 15.57 15.65 274,372 -0.06(-0.41%)
Aug 02, 2023 15.65 15.72 15.61 15.71 216,191 -0.01(-0.06%)
Aug 01, 2023 15.68 15.77 15.66 15.72 232,789 +0.05(+0.29%)
Jul 31, 2023 15.62 15.67 15.60 15.67 200,943 +0.06(+0.35%)
Jul 28, 2023 15.63 15.63 15.55 15.62 214,593 +0.07(+0.47%)
Jul 27, 2023 15.59 15.63 15.52 15.55 183,320 -0.05(-0.30%)
Jul 26, 2023 15.55 15.59 15.48 15.59 260,046 +0.07(+0.47%)
Jul 25, 2023 15.44 15.52 15.44 15.52 215,765 +0.07(+0.48%)
Jul 24, 2023 15.40 15.57 15.40 15.44 281,743 +0.05(+0.30%)
Jul 21, 2023 15.45 15.49 15.40 15.40 178,773 -0.05(-0.30%)
Jul 20, 2023 15.46 15.46 15.40 15.44 149,792 +0.00(+0.00%)
Jul 19, 2023 15.44 15.48 15.42 15.44 161,047 +0.00(+0.00%)
Jul 18, 2023 15.43 15.53 15.42 15.44 160,485 +0.00(+0.00%)
Jul 17, 2023 15.40 15.45 15.39 15.44 136,878 +0.04(+0.24%)
Jul 14, 2023 15.42 15.49 15.36 15.41 160,998 -0.06(-0.42%)
Jul 13, 2023 15.49 15.55 15.45 15.47 223,630 -0.04(-0.24%)
Jul 12, 2023 15.48 15.56 15.38 15.51 278,630 +0.05(+0.30%)
Jul 11, 2023 15.51 15.54 15.44 15.46 199,207 -0.02(-0.13%)
Jul 10, 2023 15.47 15.54 15.45 15.48 311,560 +0.01(+0.06%)
Jul 07, 2023 15.40 15.52 15.39 15.47 226,344 +0.05(+0.29%)
Jul 06, 2023 15.33 15.46 15.30 15.43 203,911 +0.04(+0.24%)
Jul 05, 2023 15.30 15.48 15.29 15.39 365,337 +0.11(+0.71%)
Jul 03, 2023 15.29 15.33 15.26 15.28 122,235 +0.04(+0.24%)
Jun 30, 2023 15.27 15.27 15.16 15.25 183,156 +0.08(+0.54%)
Jun 29, 2023 15.18 15.25 15.07 15.16 247,493 -0.02(-0.12%)
Jun 28, 2023 15.22 15.28 15.12 15.18 238,037 -0.02(-0.12%)
Jun 27, 2023 15.06 15.21 15.02 15.20 322,876 +0.22(+1.46%)
Jun 26, 2023 14.96 14.99 14.90 14.98 159,392 +0.08(+0.55%)
Jun 23, 2023 14.95 14.95 14.84 14.90 192,532 -0.02(-0.12%)
Jun 22, 2023 14.91 14.95 14.88 14.92 122,454 -0.04(-0.24%)
Jun 21, 2023 14.99 14.99 14.90 14.95 120,635 -0.04(-0.24%)
Jun 20, 2023 14.99 15.03 14.91 14.99 180,300 -0.03(-0.18%)
Jun 16, 2023 14.94 15.02 14.87 15.02 144,190 +0.15(+1.04%)
Jun 15, 2023 14.85 15.02 14.85 14.86 199,669 -0.06(-0.43%)
Jun 14, 2023 14.96 15.12 14.83 14.93 185,288 -0.06(-0.42%)
Jun 13, 2023 15.15 15.19 14.97 14.99 310,557 -0.21(-1.38%)
Jun 12, 2023 15.27 15.27 15.19 15.20 207,535 -0.02(-0.12%)
Jun 09, 2023 15.26 15.27 15.20 15.22 148,732 -0.01(-0.06%)
Jun 08, 2023 15.16 15.27 15.16 15.23 154,425 +0.04(+0.30%)
Jun 07, 2023 15.17 15.26 15.14 15.18 224,322 +0.05(+0.36%)
Jun 06, 2023 15.07 15.15 15.05 15.13 208,822 +0.11(+0.72%)
Jun 05, 2023 14.99 15.06 14.94 15.02 248,127 +0.03(+0.18%)
Jun 02, 2023 14.88 15.06 14.84 14.99 238,057 +0.25(+1.71%)
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.