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 )

12.64 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:30 PM 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 9.966 10.05 206,644 +0.07(+0.67%)
May 28, 2020 9.905 9.997 9.887 9.978 280,501 +0.09(+0.92%)
May 27, 2020 9.839 9.936 9.760 9.887 316,347 +0.12(+1.18%)
May 26, 2020 10.02 10.08 9.748 9.772 398,157 -0.14(-1.41%)
May 22, 2020 9.893 9.942 9.858 9.912 294,406 +0.05(+0.49%)
May 21, 2020 9.918 9.960 9.826 9.863 316,474 +0.02(+0.25%)
May 20, 2020 9.778 9.863 9.772 9.839 221,615 +0.13(+1.31%)
May 19, 2020 9.681 9.796 9.681 9.711 335,096 +0.11(+1.14%)
May 18, 2020 9.517 9.675 9.517 9.602 356,205 +0.15(+1.61%)
May 15, 2020 9.110 9.523 9.086 9.450 306,097 +0.18(+1.90%)
May 14, 2020 9.322 9.438 8.952 9.274 414,775 -0.21(-2.18%)
May 13, 2020 9.596 9.650 9.189 9.480 427,574 -0.18(-1.89%)
May 12, 2020 9.741 9.760 9.632 9.663 706,758 -0.02(-0.19%)
May 11, 2020 9.735 9.735 9.597 9.681 847,564 -0.01(-0.06%)
May 08, 2020 9.681 9.729 9.585 9.687 566,822 +0.12(+1.25%)
May 07, 2020 9.735 9.765 9.561 9.567 270,981 -0.09(-0.93%)
May 06, 2020 9.789 9.789 9.603 9.657 198,404 -0.13(-1.35%)
May 05, 2020 9.627 9.855 9.627 9.789 249,927 +0.25(+2.64%)
May 04, 2020 9.687 9.687 9.315 9.537 312,529 -0.16(-1.61%)
May 01, 2020 9.861 9.895 9.627 9.693 285,578 -0.30(-3.00%)
Apr 30, 2020 9.711 10.02 9.663 9.993 663,115 +0.24(+2.46%)
Apr 29, 2020 9.435 9.753 9.429 9.753 510,698 +0.38(+4.10%)
Apr 28, 2020 9.153 9.369 9.100 9.369 333,603 +0.27(+2.97%)
Apr 27, 2020 9.195 9.255 9.082 9.100 404,244 -0.13(-1.43%)
Apr 24, 2020 9.489 9.507 9.228 9.231 321,755 -0.14(-1.47%)
Apr 23, 2020 9.279 9.483 9.192 9.369 514,034 +0.27(+2.97%)
Apr 22, 2020 9.135 9.150 8.986 9.100 291,116 +0.16(+1.81%)
Apr 21, 2020 9.052 9.072 8.848 8.938 308,054 -0.19(-2.04%)
Apr 20, 2020 9.297 9.379 9.070 9.123 423,279 -0.22(-2.31%)
Apr 17, 2020 9.375 9.417 9.303 9.339 243,400 +0.12(+1.30%)
Apr 16, 2020 9.465 9.567 9.141 9.219 434,479 -0.31(-3.27%)
Apr 15, 2020 9.447 9.555 9.267 9.531 223,154 -0.12(-1.24%)
Apr 14, 2020 9.603 9.687 9.393 9.651 871,594 +0.28(+2.94%)
Apr 13, 2020 9.654 9.714 9.045 9.376 1,153,745 -0.28(-2.88%)
Apr 09, 2020 9.459 9.992 9.358 9.654 921,669 +0.61(+6.75%)
Apr 08, 2020 8.600 9.060 8.600 9.044 549,770 +0.56(+6.63%)
Apr 07, 2020 8.588 8.902 8.476 8.482 495,599 +0.11(+1.34%)
Apr 06, 2020 8.055 8.535 8.055 8.369 617,647 +0.46(+5.84%)
Apr 03, 2020 8.150 8.191 7.789 7.907 550,232 -0.30(-3.61%)
Apr 02, 2020 8.120 8.393 8.109 8.203 414,339 -0.01(-0.07%)
Apr 01, 2020 8.517 8.636 8.203 8.209 643,141 -0.49(-5.59%)
Mar 31, 2020 8.665 8.973 8.565 8.695 846,252 +0.04(+0.41%)
Mar 30, 2020 8.748 8.873 8.541 8.659 535,255 -0.08(-0.88%)
Mar 27, 2020 8.582 8.736 8.317 8.736 407,905 +0.08(+0.96%)
Mar 26, 2020 8.659 8.659 8.144 8.653 1,481,013 +0.15(+1.74%)
Mar 25, 2020 7.866 8.884 7.700 8.505 666,401 +0.53(+6.69%)
Mar 24, 2020 7.670 8.120 7.575 7.972 1,046,349 +0.60(+8.11%)
Mar 23, 2020 7.907 7.937 6.835 7.374 1,137,472 -0.71(-8.79%)
Mar 20, 2020 7.575 8.387 7.505 8.085 1,379,718 +0.76(+10.44%)
Mar 19, 2020 6.278 7.445 6.249 7.321 1,431,075 +0.82(+12.57%)
Mar 18, 2020 8.215 8.215 6.160 6.503 2,076,232 -2.38(-26.75%)
Mar 17, 2020 8.908 9.489 8.796 8.879 1,703,751 -0.00(-0.01%)
Mar 16, 2020 8.862 9.271 8.832 8.879 1,079,269 -0.96(-9.80%)
Mar 13, 2020 10.90 11.18 9.125 9.844 1,747,542 +0.65(+7.12%)
Mar 12, 2020 9.364 9.730 8.338 9.189 1,542,032 -1.23(-11.78%)
Mar 11, 2020 11.07 11.07 10.41 10.42 1,115,072 -0.81(-7.19%)
Mar 10, 2020 11.21 11.27 11.01 11.22 519,760 +0.22(+1.97%)
Mar 09, 2020 11.32 11.43 10.52 11.01 1,063,901 -1.10(-9.08%)
Mar 06, 2020 12.08 12.18 11.98 12.11 397,580 -0.22(-1.76%)
Mar 05, 2020 12.38 12.43 12.26 12.32 375,276 -0.15(-1.22%)
Mar 04, 2020 12.30 12.49 12.27 12.47 315,187 +0.37(+3.04%)
Mar 03, 2020 12.25 12.39 12.10 12.11 443,918 -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.