Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.61 -0.05 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
Apr 01, 2020 8.440 8.558 8.129 8.135 648,997 -0.48(-5.59%)
Mar 31, 2020 8.587 8.892 8.487 8.616 853,958 +0.04(+0.41%)
Mar 30, 2020 8.669 8.793 8.464 8.581 540,129 -0.08(-0.88%)
Mar 27, 2020 8.505 8.658 8.242 8.658 411,619 +0.08(+0.96%)
Mar 26, 2020 8.581 8.581 8.071 8.575 1,494,498 +0.15(+1.74%)
Mar 25, 2020 7.795 8.804 7.630 8.429 672,469 +0.53(+6.69%)
Mar 24, 2020 7.601 8.047 7.507 7.900 1,055,876 +0.59(+8.11%)
Mar 23, 2020 7.836 7.865 6.773 7.308 1,147,829 -0.70(-8.79%)
Mar 20, 2020 7.507 8.311 7.437 8.012 1,392,281 +0.76(+10.44%)
Mar 19, 2020 6.222 7.378 6.192 7.255 1,444,105 +0.81(+12.57%)
Mar 18, 2020 8.141 8.141 6.104 6.445 2,095,136 -2.35(-26.75%)
Mar 17, 2020 8.828 9.403 8.716 8.798 1,719,265 -0.00(-0.01%)
Mar 16, 2020 8.782 9.187 8.753 8.799 1,089,096 -0.96(-9.80%)
Mar 13, 2020 10.80 11.08 9.042 9.755 1,763,454 +0.65(+7.12%)
Mar 12, 2020 9.280 9.642 8.263 9.106 1,556,072 -1.22(-11.78%)
Mar 11, 2020 10.97 10.97 10.32 10.32 1,125,225 -0.80(-7.19%)
Mar 10, 2020 11.10 11.17 10.91 11.12 524,492 +0.21(+1.96%)
Mar 09, 2020 11.22 11.32 10.43 10.91 1,073,588 -1.09(-9.08%)
Mar 06, 2020 11.97 12.07 11.87 12.00 401,200 -0.21(-1.76%)
Mar 05, 2020 12.27 12.32 12.15 12.21 378,692 -0.15(-1.22%)
Mar 04, 2020 12.19 12.38 12.16 12.36 318,057 +0.36(+3.04%)
Mar 03, 2020 12.14 12.28 11.99 12.00 447,960 -0.10(-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.