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: 7:00 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 (%)
Jun 30, 2020 9.994 10.16 9.990 10.15 494,449 +0.19(+1.96%)
Jun 29, 2020 9.970 9.994 9.893 9.951 234,871 -0.05(-0.55%)
Jun 26, 2020 9.933 10.06 9.933 10.01 370,103 +0.02(+0.18%)
Jun 25, 2020 10.13 10.13 9.982 9.988 371,001 -0.10(-0.97%)
Jun 24, 2020 10.19 10.20 10.08 10.09 278,492 -0.10(-1.02%)
Jun 23, 2020 10.20 10.26 10.14 10.19 197,286 +0.06(+0.60%)
Jun 22, 2020 10.11 10.20 10.10 10.13 210,880 -0.07(-0.72%)
Jun 19, 2020 10.18 10.21 10.13 10.20 165,183 +0.11(+1.09%)
Jun 18, 2020 10.17 10.22 10.09 10.09 361,243 -0.11(-1.08%)
Jun 17, 2020 10.24 10.32 10.19 10.20 324,965 -0.04(-0.42%)
Jun 16, 2020 10.29 10.38 10.21 10.24 414,883 +0.08(+0.77%)
Jun 15, 2020 9.961 10.21 9.961 10.17 485,440 +0.01(+0.12%)
Jun 12, 2020 10.05 10.17 9.964 10.15 351,752 +0.26(+2.68%)
Jun 11, 2020 10.29 10.35 9.810 9.888 483,506 -0.62(-5.90%)
Jun 10, 2020 10.54 10.54 10.41 10.51 244,784 +0.04(+0.34%)
Jun 09, 2020 10.47 10.56 10.42 10.47 278,713 -0.10(-0.97%)
Jun 08, 2020 10.59 10.59 10.45 10.57 504,053 +0.13(+1.27%)
Jun 05, 2020 10.48 10.55 10.41 10.44 326,663 +0.06(+0.58%)
Jun 04, 2020 10.30 10.41 10.24 10.38 310,552 -0.05(-0.46%)
Jun 03, 2020 10.29 10.47 10.24 10.43 613,819 +0.22(+2.12%)
Jun 02, 2020 10.11 10.21 10.03 10.21 322,198 +0.17(+1.68%)
Jun 01, 2020 9.961 10.08 9.942 10.04 254,405 +0.09(+0.91%)
May 29, 2020 9.954 9.961 9.876 9.954 208,526 +0.07(+0.67%)
May 28, 2020 9.816 9.906 9.798 9.888 283,055 +0.09(+0.92%)
May 27, 2020 9.750 9.846 9.672 9.798 319,227 +0.11(+1.18%)
May 26, 2020 9.930 9.990 9.660 9.684 401,782 -0.14(-1.41%)
May 22, 2020 9.804 9.852 9.769 9.822 297,087 +0.05(+0.49%)
May 21, 2020 9.828 9.870 9.738 9.774 319,355 +0.02(+0.25%)
May 20, 2020 9.690 9.774 9.684 9.750 223,632 +0.13(+1.31%)
May 19, 2020 9.593 9.708 9.593 9.623 338,147 +0.11(+1.14%)
May 18, 2020 9.431 9.587 9.431 9.515 359,449 +0.15(+1.61%)
May 15, 2020 9.028 9.437 9.004 9.365 308,884 +0.17(+1.90%)
May 14, 2020 9.238 9.353 8.871 9.190 418,552 -0.20(-2.18%)
May 13, 2020 9.509 9.563 9.106 9.395 431,467 -0.18(-1.89%)
May 12, 2020 9.654 9.672 9.545 9.575 713,193 -0.02(-0.19%)
May 11, 2020 9.647 9.647 9.511 9.594 855,281 -0.01(-0.06%)
May 08, 2020 9.594 9.642 9.499 9.600 571,983 +0.12(+1.25%)
May 07, 2020 9.647 9.677 9.475 9.481 273,448 -0.09(-0.93%)
May 06, 2020 9.701 9.701 9.517 9.570 200,211 -0.13(-1.35%)
May 05, 2020 9.540 9.766 9.540 9.701 252,202 +0.25(+2.64%)
May 04, 2020 9.600 9.600 9.231 9.451 315,374 -0.15(-1.61%)
May 01, 2020 9.772 9.806 9.540 9.606 288,178 -0.30(-3.00%)
Apr 30, 2020 9.624 9.927 9.576 9.903 669,153 +0.24(+2.46%)
Apr 29, 2020 9.350 9.665 9.344 9.665 515,348 +0.38(+4.10%)
Apr 28, 2020 9.071 9.285 9.017 9.285 336,640 +0.27(+2.97%)
Apr 27, 2020 9.113 9.172 9.000 9.017 407,925 -0.13(-1.43%)
Apr 24, 2020 9.404 9.422 9.144 9.148 324,684 -0.14(-1.47%)
Apr 23, 2020 9.196 9.398 9.110 9.285 518,714 +0.27(+2.97%)
Apr 22, 2020 9.053 9.068 8.904 9.017 293,767 +0.16(+1.81%)
Apr 21, 2020 8.970 8.990 8.768 8.857 310,859 -0.18(-2.04%)
Apr 20, 2020 9.214 9.294 8.988 9.041 427,133 -0.21(-2.31%)
Apr 17, 2020 9.291 9.332 9.220 9.255 245,616 +0.12(+1.30%)
Apr 16, 2020 9.380 9.481 9.059 9.136 438,435 -0.31(-3.27%)
Apr 15, 2020 9.362 9.469 9.184 9.445 225,186 -0.12(-1.24%)
Apr 14, 2020 9.517 9.599 9.309 9.564 879,530 +0.27(+2.94%)
Apr 13, 2020 9.567 9.626 8.963 9.291 1,164,250 -0.28(-2.88%)
Apr 09, 2020 9.374 9.902 9.274 9.567 930,061 +0.60(+6.75%)
Apr 08, 2020 8.523 8.978 8.523 8.963 554,776 +0.56(+6.63%)
Apr 07, 2020 8.511 8.822 8.399 8.405 500,112 +0.11(+1.34%)
Apr 06, 2020 7.983 8.458 7.983 8.294 623,270 +0.46(+5.84%)
Apr 03, 2020 8.076 8.118 7.718 7.836 555,243 -0.29(-3.61%)
Apr 02, 2020 8.047 8.318 8.035 8.129 418,112 -0.01(-0.07%)
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.