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 )

12.74 +0.12 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Mar 31, 2017 9.680 9.710 9.654 9.671 249,541 -0.03(-0.26%)
Mar 30, 2017 9.650 9.714 9.650 9.697 357,410 +0.03(+0.35%)
Mar 29, 2017 9.693 9.701 9.629 9.663 410,649 -0.03(-0.31%)
Mar 28, 2017 9.625 9.697 9.621 9.693 305,660 +0.04(+0.44%)
Mar 27, 2017 9.574 9.659 9.565 9.650 106,286 +0.05(+0.49%)
Mar 24, 2017 9.646 9.705 9.578 9.604 304,991 -0.06(-0.66%)
Mar 23, 2017 9.663 9.697 9.616 9.667 443,245 +0.03(+0.35%)
Mar 22, 2017 9.621 9.667 9.578 9.633 336,099 +0.07(+0.75%)
Mar 21, 2017 9.637 9.688 9.553 9.561 407,100 -0.08(-0.88%)
Mar 20, 2017 9.693 9.701 9.616 9.646 483,937 +0.01(+0.13%)
Mar 17, 2017 9.688 9.727 9.616 9.633 299,206 -0.04(-0.44%)
Mar 16, 2017 9.744 9.781 9.676 9.676 245,334 -0.07(-0.70%)
Mar 15, 2017 9.659 9.748 9.659 9.744 208,661 +0.08(+0.79%)
Mar 14, 2017 9.667 9.707 9.659 9.667 153,293 -0.02(-0.18%)
Mar 13, 2017 9.710 9.760 9.676 9.685 230,764 -0.04(-0.39%)
Mar 10, 2017 9.685 9.798 9.685 9.723 580,383 +0.03(+0.30%)
Mar 09, 2017 9.756 9.756 9.643 9.693 442,714 -0.06(-0.60%)
Mar 08, 2017 9.739 9.769 9.723 9.752 210,899 +0.02(+0.16%)
Mar 07, 2017 9.769 9.769 9.714 9.736 260,235 -0.06(-0.59%)
Mar 06, 2017 9.807 9.807 9.752 9.794 345,990 +0.00(+0.00%)
Mar 03, 2017 9.706 9.845 9.706 9.794 257,579 +0.02(+0.22%)
Mar 02, 2017 9.794 9.819 9.760 9.773 167,702 -0.04(-0.43%)
Mar 01, 2017 9.731 9.845 9.714 9.815 492,509 +0.08(+0.86%)
Feb 28, 2017 9.744 9.752 9.706 9.731 231,876 -0.03(-0.26%)
Feb 27, 2017 9.693 9.783 9.693 9.756 185,736 +0.05(+0.52%)
Feb 24, 2017 9.706 9.736 9.689 9.706 207,642 -0.04(-0.39%)
Feb 23, 2017 9.739 9.748 9.689 9.744 202,807 +0.01(+0.13%)
Feb 22, 2017 9.643 9.744 9.643 9.731 217,385 +0.06(+0.61%)
Feb 21, 2017 9.680 9.697 9.647 9.672 240,729 -0.03(-0.26%)
Feb 17, 2017 9.697 9.697 9.697 0 +0.00(+0.04%)
Feb 16, 2017 9.693 9.731 9.680 9.693 279,307 -0.04(-0.39%)
Feb 15, 2017 9.727 9.744 9.680 9.731 326,139 +0.00(+0.00%)
Feb 14, 2017 9.723 9.757 9.701 9.731 406,044 +0.01(+0.08%)
Feb 13, 2017 9.744 9.752 9.681 9.723 229,107 -0.04(-0.38%)
Feb 10, 2017 9.631 9.769 9.631 9.760 359,229 +0.11(+1.17%)
Feb 09, 2017 9.623 9.660 9.610 9.648 279,410 -0.01(-0.09%)
Feb 08, 2017 9.706 9.740 9.619 9.656 208,925 -0.09(-0.94%)
Feb 07, 2017 9.710 9.773 9.692 9.748 132,441 +0.03(+0.26%)
Feb 06, 2017 9.644 9.786 9.577 9.723 433,038 +0.08(+0.87%)
Feb 03, 2017 9.552 9.644 9.548 9.639 232,925 +0.07(+0.74%)
Feb 02, 2017 9.543 9.594 9.523 9.569 289,995 +0.01(+0.13%)
Feb 01, 2017 9.518 9.577 9.514 9.556 215,445 +0.03(+0.35%)
Jan 31, 2017 9.477 9.552 9.452 9.523 355,728 +0.04(+0.44%)
Jan 30, 2017 9.498 9.525 9.477 9.481 263,714 -0.07(-0.74%)
Jan 27, 2017 9.493 9.560 9.486 9.552 257,790 +0.02(+0.18%)
Jan 26, 2017 9.435 9.581 9.418 9.535 397,140 +0.02(+0.22%)
Jan 25, 2017 9.406 9.569 9.406 9.514 362,292 +0.05(+0.53%)
Jan 24, 2017 9.397 9.468 9.397 9.464 358,472 +0.05(+0.49%)
Jan 23, 2017 9.410 9.427 9.397 9.418 238,264 +0.01(+0.09%)
Jan 20, 2017 9.397 9.414 9.389 9.410 421,687 -0.01(-0.09%)
Jan 19, 2017 9.397 9.422 9.389 9.418 571,627 -0.01(-0.09%)
Jan 18, 2017 9.393 9.443 9.393 9.427 263,694 +0.01(+0.13%)
Jan 17, 2017 9.410 9.435 9.393 9.414 263,225 +0.02(+0.26%)
Jan 13, 2017 9.389 9.389 9.389 0 +0.04(+0.40%)
Jan 12, 2017 9.319 9.377 9.307 9.352 316,595 +0.00(+0.04%)
Jan 11, 2017 9.319 9.367 9.303 9.348 179,450 -0.03(-0.35%)
Jan 10, 2017 9.286 9.381 9.286 9.381 348,766 +0.04(+0.44%)
Jan 09, 2017 9.294 9.342 9.261 9.340 359,989 +0.02(+0.27%)
Jan 06, 2017 9.307 9.323 9.286 9.315 213,277 -0.01(-0.13%)
Jan 05, 2017 9.323 9.340 9.315 9.327 299,547 +0.02(+0.27%)
Jan 04, 2017 9.236 9.315 9.236 9.303 336,485 +0.05(+0.54%)
Jan 03, 2017 9.183 9.261 9.183 9.253 240,279 +0.02(+0.27%)
Dec 30, 2016 9.228 9.228 9.228 0 +0.07(+0.77%)
Dec 29, 2016 9.071 9.170 9.071 9.158 682,302 +0.10(+1.05%)
Dec 28, 2016 9.071 9.108 8.910 9.063 720,972 -0.02(-0.18%)
Dec 27, 2016 9.021 9.096 9.021 9.079 510,281 +0.02(+0.27%)
Dec 23, 2016 9.054 9.054 9.054 0 +0.02(+0.18%)
Dec 22, 2016 9.075 9.083 9.026 9.038 569,817 +0.02(+0.18%)
Dec 21, 2016 9.026 9.075 9.017 9.021 283,037 -0.02(-0.27%)
Dec 20, 2016 9.017 9.054 8.997 9.046 329,605 +0.01(+0.09%)
Dec 19, 2016 9.042 9.083 9.005 9.038 246,050 +0.02(+0.23%)
Dec 16, 2016 8.976 9.026 8.959 9.017 362,776 +0.02(+0.23%)
Dec 15, 2016 8.918 8.997 8.918 8.997 645,050 +0.01(+0.14%)
Dec 14, 2016 9.030 9.054 8.972 8.984 511,485 -0.07(-0.78%)
Dec 13, 2016 9.042 9.112 9.034 9.054 566,437 -0.00(-0.00%)
Dec 12, 2016 8.903 9.055 8.903 9.055 690,993 +0.06(+0.64%)
Dec 09, 2016 8.895 9.018 8.875 8.997 483,361 +0.08(+0.92%)
Dec 08, 2016 8.920 8.936 8.875 8.915 624,954 -0.04(-0.41%)
Dec 07, 2016 8.936 9.100 8.875 8.952 1,025,592 -0.03(-0.35%)
Dec 06, 2016 9.202 9.202 8.915 8.984 134,347 -0.17(-1.85%)
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.