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

13.60 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.02 14.04 13.77 14.00 241,772 -0.03(-0.22%)
Jun 29, 2022 13.95 14.20 13.93 14.03 249,303 +0.13(+0.93%)
Jun 28, 2022 13.91 14.01 13.82 13.90 285,718 +0.13(+0.94%)
Jun 27, 2022 14.00 14.25 13.73 13.77 425,608 -0.09(-0.66%)
Jun 24, 2022 13.58 13.91 13.56 13.86 238,112 +0.38(+2.82%)
Jun 23, 2022 13.19 13.54 13.17 13.48 263,663 +0.38(+2.90%)
Jun 22, 2022 13.05 13.47 12.99 13.10 262,659 -0.11(-0.86%)
Jun 21, 2022 13.24 13.47 13.15 13.22 359,898 +0.23(+1.75%)
Jun 17, 2022 12.74 13.11 12.69 12.99 489,182 +0.49(+3.95%)
Jun 16, 2022 13.45 13.47 12.40 12.49 1,279,627 -1.18(-8.61%)
Jun 15, 2022 14.02 14.04 13.48 13.67 497,472 -0.33(-2.39%)
Jun 14, 2022 13.98 14.13 13.87 14.01 299,855 +0.18(+1.31%)
Jun 13, 2022 14.27 14.35 13.82 13.82 567,801 -0.77(-5.25%)
Jun 10, 2022 14.66 14.70 14.45 14.59 371,545 -0.24(-1.62%)
Jun 09, 2022 14.80 14.84 14.72 14.83 238,741 -0.03(-0.20%)
Jun 08, 2022 14.88 14.97 14.80 14.86 200,716 +0.05(+0.36%)
Jun 07, 2022 14.80 14.87 14.78 14.81 129,184 -0.05(-0.35%)
Jun 06, 2022 14.88 14.91 14.82 14.86 156,498 -0.02(-0.15%)
Jun 03, 2022 14.91 14.95 14.82 14.88 186,531 -0.04(-0.25%)
Jun 02, 2022 14.91 15.00 14.85 14.92 194,892 +0.03(+0.20%)
Jun 01, 2022 14.96 15.02 14.80 14.89 205,007 -0.06(-0.40%)
May 31, 2022 14.98 14.99 14.73 14.95 322,181 +0.03(+0.20%)
May 27, 2022 14.95 15.06 14.82 14.92 377,322 +0.06(+0.40%)
May 26, 2022 14.60 15.06 14.60 14.86 263,449 +0.29(+2.01%)
May 25, 2022 14.32 14.61 14.27 14.57 247,993 +0.45(+3.19%)
May 24, 2022 14.54 14.63 14.06 14.12 584,574 -0.46(-3.14%)
May 23, 2022 14.62 14.73 14.55 14.58 226,668 -0.10(-0.67%)
May 20, 2022 14.76 14.82 14.58 14.67 200,236 -0.08(-0.51%)
May 19, 2022 14.61 14.87 14.59 14.75 254,653 +0.06(+0.41%)
May 18, 2022 14.94 14.94 14.62 14.69 254,408 -0.21(-1.41%)
May 17, 2022 15.00 15.00 14.81 14.90 299,342 +0.10(+0.66%)
May 16, 2022 14.53 14.95 14.43 14.80 368,067 +0.38(+2.66%)
May 13, 2022 14.13 14.44 13.91 14.42 599,100 +0.55(+3.95%)
May 12, 2022 15.03 15.06 13.61 13.87 1,676,032 -1.27(-8.39%)
May 11, 2022 15.36 15.43 15.14 15.14 500,520 -0.25(-1.61%)
May 10, 2022 15.54 15.55 15.22 15.39 527,302 -0.03(-0.20%)
May 09, 2022 15.51 15.57 15.38 15.42 573,149 -0.21(-1.33%)
May 06, 2022 15.45 15.63 15.37 15.63 533,733 +0.08(+0.53%)
May 05, 2022 15.63 15.63 15.37 15.54 674,320 -0.16(-1.00%)
May 04, 2022 15.44 15.72 15.40 15.70 577,462 +0.30(+1.93%)
May 03, 2022 15.24 15.45 15.23 15.40 404,193 +0.17(+1.12%)
May 02, 2022 15.25 15.36 15.19 15.23 381,290 -0.10(-0.68%)
Apr 29, 2022 15.33 15.40 15.28 15.34 241,129 -0.01(-0.05%)
Apr 28, 2022 15.28 15.37 15.19 15.34 272,516 +0.09(+0.59%)
Apr 27, 2022 15.33 15.36 15.22 15.25 333,196 -0.05(-0.34%)
Apr 26, 2022 15.40 15.40 15.29 15.31 255,597 -0.04(-0.29%)
Apr 25, 2022 15.33 15.38 15.28 15.35 316,083 -0.04(-0.29%)
Apr 22, 2022 15.40 15.46 15.34 15.40 254,990 -0.08(-0.53%)
Apr 21, 2022 15.53 15.56 15.43 15.48 255,069 -0.02(-0.14%)
Apr 20, 2022 15.47 15.57 15.42 15.50 225,487 +0.07(+0.48%)
Apr 19, 2022 15.35 15.48 15.31 15.43 151,902 +0.07(+0.48%)
Apr 18, 2022 15.37 15.45 15.28 15.35 286,413 -0.02(-0.15%)
Apr 14, 2022 15.40 15.51 15.37 15.37 313,630 -0.05(-0.34%)
Apr 13, 2022 15.45 15.51 15.37 15.43 222,985 -0.04(-0.24%)
Apr 12, 2022 15.48 15.52 15.44 15.46 240,581 +0.04(+0.28%)
Apr 11, 2022 15.43 15.46 15.34 15.42 319,854 -0.08(-0.52%)
Apr 08, 2022 15.48 15.51 15.35 15.50 246,233 +0.00(+0.00%)
Apr 07, 2022 15.44 15.57 15.40 15.50 261,208 +0.01(+0.10%)
Apr 06, 2022 15.44 15.54 15.29 15.48 334,647 -0.01(-0.05%)
Apr 05, 2022 15.55 15.56 15.44 15.49 323,615 -0.10(-0.61%)
Apr 04, 2022 15.45 15.61 15.39 15.59 368,814 +0.21(+1.34%)
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.