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 )

12.71 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2017 10.26 10.33 10.24 10.27 188,380 +0.00(+0.04%)
May 30, 2017 10.21 10.35 10.21 10.27 374,978 +0.01(+0.08%)
May 26, 2017 10.24 10.26 10.21 10.26 215,574 +0.02(+0.21%)
May 25, 2017 10.19 10.24 10.17 10.24 212,911 +0.05(+0.51%)
May 24, 2017 10.15 10.20 10.15 10.19 149,438 +0.03(+0.30%)
May 23, 2017 10.19 10.20 10.15 10.16 88,234 -0.02(-0.17%)
May 22, 2017 10.13 10.19 10.13 10.17 204,978 +0.07(+0.65%)
May 19, 2017 10.11 10.18 10.09 10.11 246,310 -0.05(-0.47%)
May 18, 2017 10.06 10.16 10.06 10.16 207,065 +0.06(+0.56%)
May 17, 2017 10.13 10.15 10.07 10.10 211,876 -0.04(-0.39%)
May 16, 2017 10.13 10.17 10.09 10.14 191,174 +0.02(+0.17%)
May 15, 2017 10.10 10.13 10.06 10.12 163,822 +0.00(+0.00%)
May 12, 2017 10.06 10.13 10.05 10.12 256,577 +0.06(+0.56%)
May 11, 2017 10.09 10.11 10.05 10.07 142,156 -0.05(-0.51%)
May 10, 2017 10.11 10.13 10.05 10.12 167,170 +0.01(+0.13%)
May 09, 2017 10.05 10.11 10.03 10.10 172,526 +0.03(+0.30%)
May 08, 2017 9.980 10.07 9.980 10.07 267,165 +0.10(+1.00%)
May 05, 2017 10.04 10.04 9.975 9.975 111,404 -0.05(-0.47%)
May 04, 2017 10.06 10.06 9.984 10.02 156,580 -0.01(-0.13%)
May 03, 2017 10.07 10.12 10.03 10.04 218,935 -0.08(-0.77%)
May 02, 2017 10.08 10.12 10.07 10.11 140,173 +0.00(+0.04%)
May 01, 2017 10.10 10.12 10.07 10.11 160,145 +0.01(+0.09%)
Apr 28, 2017 10.09 10.10 10.06 10.10 110,499 +0.02(+0.21%)
Apr 27, 2017 10.07 10.10 10.07 10.08 156,212 -0.02(-0.21%)
Apr 26, 2017 10.05 10.10 10.02 10.10 147,723 +0.05(+0.52%)
Apr 25, 2017 10.09 10.09 10.01 10.05 177,507 -0.03(-0.30%)
Apr 24, 2017 10.05 10.09 10.04 10.08 241,575 +0.05(+0.47%)
Apr 21, 2017 9.967 10.03 9.962 10.03 129,141 +0.06(+0.56%)
Apr 20, 2017 9.945 9.988 9.945 9.975 163,778 +0.02(+0.17%)
Apr 19, 2017 10.03 10.06 9.954 9.958 204,333 -0.10(-0.95%)
Apr 18, 2017 10.02 10.07 9.980 10.05 251,700 +0.02(+0.17%)
Apr 17, 2017 10.04 10.04 9.964 10.04 110,958 +0.00(+0.00%)
Apr 13, 2017 10.01 10.04 9.968 10.04 213,764 +0.08(+0.77%)
Apr 12, 2017 9.985 10.03 9.929 9.959 489,946 -0.03(-0.30%)
Apr 11, 2017 9.925 10.01 9.899 9.989 176,207 +0.08(+0.78%)
Apr 10, 2017 9.873 9.925 9.873 9.912 218,139 +0.03(+0.30%)
Apr 07, 2017 9.899 9.911 9.856 9.882 209,745 +0.01(+0.13%)
Apr 06, 2017 9.813 9.869 9.813 9.869 216,419 +0.04(+0.44%)
Apr 05, 2017 9.813 9.873 9.813 9.826 173,526 -0.00(-0.04%)
Apr 04, 2017 9.766 9.839 9.766 9.830 137,841 +0.05(+0.53%)
Apr 03, 2017 9.740 9.826 9.740 9.779 249,624 +0.02(+0.18%)
Mar 31, 2017 9.770 9.800 9.745 9.762 247,230 -0.03(-0.26%)
Mar 30, 2017 9.740 9.805 9.740 9.788 354,100 +0.03(+0.35%)
Mar 29, 2017 9.783 9.792 9.719 9.753 406,846 -0.03(-0.31%)
Mar 28, 2017 9.715 9.788 9.710 9.783 302,829 +0.04(+0.44%)
Mar 27, 2017 9.663 9.749 9.655 9.740 105,302 +0.05(+0.49%)
Mar 24, 2017 9.736 9.796 9.668 9.693 302,166 -0.06(-0.66%)
Mar 23, 2017 9.753 9.788 9.706 9.758 439,140 +0.03(+0.35%)
Mar 22, 2017 9.710 9.758 9.668 9.723 332,986 +0.07(+0.75%)
Mar 21, 2017 9.728 9.779 9.642 9.650 403,329 -0.09(-0.88%)
Mar 20, 2017 9.783 9.792 9.706 9.736 479,455 +0.01(+0.13%)
Mar 17, 2017 9.779 9.818 9.706 9.723 296,435 -0.04(-0.44%)
Mar 16, 2017 9.835 9.872 9.766 9.766 243,062 -0.07(-0.70%)
Mar 15, 2017 9.749 9.839 9.749 9.835 206,728 +0.08(+0.79%)
Mar 14, 2017 9.758 9.798 9.749 9.758 151,873 -0.02(-0.18%)
Mar 13, 2017 9.801 9.852 9.767 9.775 228,627 -0.04(-0.39%)
Mar 10, 2017 9.775 9.890 9.775 9.813 575,007 +0.03(+0.30%)
Mar 09, 2017 9.847 9.847 9.733 9.784 438,614 -0.06(-0.60%)
Mar 08, 2017 9.830 9.860 9.813 9.843 208,946 +0.02(+0.16%)
Mar 07, 2017 9.860 9.860 9.805 9.827 257,825 -0.06(-0.59%)
Mar 06, 2017 9.898 9.898 9.843 9.886 342,785 +0.00(+0.00%)
Mar 03, 2017 9.796 9.937 9.796 9.886 255,193 +0.02(+0.22%)
Mar 02, 2017 9.886 9.911 9.852 9.864 166,149 -0.04(-0.43%)
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.