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

13.63 +0.05 (+0.34%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.02 14.03 13.77 13.99 241,830 -0.03(-0.22%)
Jun 29, 2022 13.95 14.19 13.93 14.03 249,363 +0.13(+0.93%)
Jun 28, 2022 13.90 14.01 13.81 13.90 285,787 +0.13(+0.94%)
Jun 27, 2022 13.99 14.25 13.73 13.77 425,710 -0.09(-0.66%)
Jun 24, 2022 13.58 13.91 13.55 13.86 238,169 +0.38(+2.82%)
Jun 23, 2022 13.19 13.54 13.16 13.48 263,727 +0.38(+2.90%)
Jun 22, 2022 13.05 13.46 12.98 13.10 262,722 -0.11(-0.86%)
Jun 21, 2022 13.24 13.47 13.15 13.21 359,985 +0.23(+1.75%)
Jun 17, 2022 12.74 13.11 12.69 12.98 489,300 +0.49(+3.95%)
Jun 16, 2022 13.45 13.46 12.39 12.49 1,279,936 -1.18(-8.61%)
Jun 15, 2022 14.02 14.03 13.48 13.67 497,593 -0.33(-2.39%)
Jun 14, 2022 13.97 14.12 13.87 14.00 299,928 +0.18(+1.31%)
Jun 13, 2022 14.27 14.35 13.81 13.82 567,938 -0.77(-5.25%)
Jun 10, 2022 14.65 14.70 14.44 14.59 371,635 -0.24(-1.62%)
Jun 09, 2022 14.80 14.83 14.71 14.83 238,799 -0.03(-0.20%)
Jun 08, 2022 14.88 14.97 14.80 14.86 200,764 +0.05(+0.36%)
Jun 07, 2022 14.80 14.86 14.77 14.80 129,216 -0.05(-0.35%)
Jun 06, 2022 14.88 14.90 14.81 14.86 156,536 -0.02(-0.15%)
Jun 03, 2022 14.90 14.95 14.82 14.88 186,576 -0.04(-0.25%)
Jun 02, 2022 14.91 14.99 14.84 14.92 194,939 +0.03(+0.20%)
Jun 01, 2022 14.96 15.02 14.80 14.89 205,056 -0.06(-0.40%)
May 31, 2022 14.98 14.98 14.72 14.95 322,258 +0.03(+0.20%)
May 27, 2022 14.95 15.06 14.81 14.92 377,413 +0.06(+0.40%)
May 26, 2022 14.59 15.06 14.59 14.86 263,512 +0.29(+2.01%)
May 25, 2022 14.32 14.61 14.27 14.56 248,053 +0.45(+3.19%)
May 24, 2022 14.53 14.62 14.06 14.11 584,715 -0.46(-3.14%)
May 23, 2022 14.62 14.72 14.55 14.57 226,722 -0.10(-0.67%)
May 20, 2022 14.76 14.81 14.57 14.67 200,285 -0.08(-0.51%)
May 19, 2022 14.61 14.86 14.59 14.74 254,715 +0.06(+0.41%)
May 18, 2022 14.94 14.94 14.62 14.68 254,470 -0.21(-1.41%)
May 17, 2022 14.99 15.00 14.80 14.89 299,414 +0.10(+0.66%)
May 16, 2022 14.53 14.94 14.42 14.80 368,156 +0.38(+2.66%)
May 13, 2022 14.13 14.44 13.91 14.41 599,244 +0.55(+3.96%)
May 12, 2022 15.02 15.06 13.61 13.87 1,676,436 -1.27(-8.39%)
May 11, 2022 15.35 15.43 15.14 15.14 500,641 -0.25(-1.61%)
May 10, 2022 15.53 15.55 15.22 15.38 527,430 -0.03(-0.20%)
May 09, 2022 15.51 15.57 15.38 15.41 573,287 -0.21(-1.33%)
May 06, 2022 15.45 15.63 15.36 15.62 533,862 +0.08(+0.53%)
May 05, 2022 15.63 15.63 15.36 15.54 674,483 -0.16(-1.00%)
May 04, 2022 15.44 15.71 15.40 15.70 577,602 +0.30(+1.93%)
May 03, 2022 15.24 15.45 15.23 15.40 404,290 +0.17(+1.12%)
May 02, 2022 15.25 15.35 15.18 15.23 381,382 -0.10(-0.68%)
Apr 29, 2022 15.32 15.40 15.27 15.33 241,187 -0.01(-0.05%)
Apr 28, 2022 15.28 15.37 15.18 15.34 272,582 +0.09(+0.58%)
Apr 27, 2022 15.32 15.36 15.21 15.25 333,277 -0.05(-0.34%)
Apr 26, 2022 15.40 15.40 15.29 15.30 255,659 -0.04(-0.29%)
Apr 25, 2022 15.32 15.38 15.27 15.35 316,159 -0.04(-0.29%)
Apr 22, 2022 15.39 15.46 15.33 15.39 255,052 -0.08(-0.53%)
Apr 21, 2022 15.53 15.56 15.43 15.47 255,131 -0.02(-0.14%)
Apr 20, 2022 15.47 15.57 15.41 15.50 225,541 +0.07(+0.48%)
Apr 19, 2022 15.35 15.47 15.31 15.42 151,939 +0.07(+0.48%)
Apr 18, 2022 15.37 15.45 15.27 15.35 286,483 -0.02(-0.15%)
Apr 14, 2022 15.40 15.50 15.37 15.37 313,706 -0.05(-0.34%)
Apr 13, 2022 15.45 15.51 15.36 15.42 223,038 -0.04(-0.24%)
Apr 12, 2022 15.47 15.52 15.44 15.46 240,639 +0.04(+0.28%)
Apr 11, 2022 15.43 15.46 15.34 15.41 319,931 -0.08(-0.52%)
Apr 08, 2022 15.47 15.51 15.35 15.50 246,292 +0.00(+0.00%)
Apr 07, 2022 15.44 15.57 15.40 15.50 261,271 +0.01(+0.09%)
Apr 06, 2022 15.44 15.53 15.29 15.48 334,728 -0.01(-0.05%)
Apr 05, 2022 15.55 15.55 15.44 15.49 323,693 -0.10(-0.61%)
Apr 04, 2022 15.44 15.60 15.39 15.58 368,903 +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.