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 )

12.65 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 10.59 10.61 10.56 10.59 287,853 +0.01(+0.12%)
Jul 30, 2020 10.52 10.63 10.51 10.58 289,291 -0.04(-0.41%)
Jul 29, 2020 10.57 10.68 10.57 10.62 304,284 +0.05(+0.47%)
Jul 28, 2020 10.57 10.65 10.57 10.57 146,900 -0.07(-0.64%)
Jul 27, 2020 10.58 10.67 10.58 10.64 226,415 +0.02(+0.23%)
Jul 24, 2020 10.45 10.61 10.45 10.61 234,946 +0.14(+1.31%)
Jul 23, 2020 10.56 10.56 10.45 10.48 373,629 -0.01(-0.12%)
Jul 22, 2020 10.48 10.52 10.47 10.49 172,260 +0.02(+0.24%)
Jul 21, 2020 10.47 10.51 10.46 10.47 159,530 +0.03(+0.30%)
Jul 20, 2020 10.38 10.43 10.38 10.43 134,167 -0.01(-0.06%)
Jul 17, 2020 10.34 10.45 10.34 10.44 235,429 +0.11(+1.02%)
Jul 16, 2020 10.38 10.43 10.34 10.34 136,399 -0.06(-0.60%)
Jul 15, 2020 10.41 10.45 10.38 10.40 328,606 +0.01(+0.12%)
Jul 14, 2020 10.44 10.45 10.34 10.38 362,819 -0.06(-0.60%)
Jul 13, 2020 10.39 10.52 10.39 10.45 392,302 +0.06(+0.59%)
Jul 10, 2020 10.41 10.45 10.36 10.39 214,135 -0.02(-0.24%)
Jul 09, 2020 10.45 10.48 10.36 10.41 233,363 -0.07(-0.65%)
Jul 08, 2020 10.46 10.53 10.40 10.48 260,376 +0.09(+0.83%)
Jul 07, 2020 10.31 10.50 10.31 10.39 292,550 -0.02(-0.24%)
Jul 06, 2020 10.54 10.56 10.36 10.42 377,521 +0.15(+1.50%)
Jul 02, 2020 10.18 10.29 10.17 10.26 223,735 +0.14(+1.40%)
Jul 01, 2020 10.24 10.32 10.12 10.12 165,710 -0.12(-1.14%)
Jun 30, 2020 10.09 10.25 10.08 10.24 489,987 +0.20(+1.96%)
Jun 29, 2020 10.06 10.09 9.983 10.04 232,751 -0.06(-0.55%)
Jun 26, 2020 10.02 10.15 10.02 10.10 366,764 +0.02(+0.18%)
Jun 25, 2020 10.23 10.23 10.07 10.08 367,654 -0.10(-0.97%)
Jun 24, 2020 10.28 10.29 10.17 10.18 275,979 -0.10(-1.02%)
Jun 23, 2020 10.29 10.35 10.23 10.28 195,506 +0.06(+0.60%)
Jun 22, 2020 10.20 10.29 10.20 10.22 208,977 -0.07(-0.72%)
Jun 19, 2020 10.27 10.31 10.23 10.29 163,693 +0.11(+1.09%)
Jun 18, 2020 10.26 10.32 10.18 10.18 357,983 -0.11(-1.07%)
Jun 17, 2020 10.34 10.42 10.28 10.29 322,033 -0.04(-0.42%)
Jun 16, 2020 10.39 10.47 10.30 10.34 411,140 +0.08(+0.77%)
Jun 15, 2020 10.05 10.31 10.05 10.26 481,060 +0.01(+0.12%)
Jun 12, 2020 10.14 10.26 10.05 10.25 348,578 +0.27(+2.68%)
Jun 11, 2020 10.39 10.44 9.899 9.978 479,143 -0.63(-5.90%)
Jun 10, 2020 10.64 10.64 10.50 10.60 242,575 +0.04(+0.35%)
Jun 09, 2020 10.57 10.65 10.52 10.57 276,198 -0.10(-0.97%)
Jun 08, 2020 10.68 10.68 10.54 10.67 499,505 +0.13(+1.27%)
Jun 05, 2020 10.58 10.65 10.50 10.54 323,715 +0.06(+0.58%)
Jun 04, 2020 10.39 10.51 10.34 10.48 307,750 -0.05(-0.46%)
Jun 03, 2020 10.39 10.56 10.33 10.52 608,280 +0.22(+2.12%)
Jun 02, 2020 10.20 10.31 10.12 10.31 319,291 +0.17(+1.68%)
Jun 01, 2020 10.05 10.17 10.03 10.14 252,109 +0.09(+0.91%)
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%)
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.