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

13.55 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.25 13.63 13.22 13.47 239,756 +0.38(+2.93%)
Sep 29, 2022 14.00 14.01 12.82 13.09 964,984 -1.06(-7.47%)
Sep 28, 2022 13.62 14.32 13.49 14.15 651,984 +0.72(+5.36%)
Sep 27, 2022 13.16 13.60 13.16 13.43 663,929 +0.40(+3.06%)
Sep 26, 2022 13.41 13.62 12.71 13.03 596,022 -0.51(-3.76%)
Sep 23, 2022 14.01 14.01 13.40 13.54 411,548 -0.53(-3.78%)
Sep 22, 2022 14.31 14.38 14.03 14.07 326,310 -0.31(-2.12%)
Sep 21, 2022 14.28 14.53 14.24 14.37 237,697 +0.11(+0.77%)
Sep 20, 2022 14.54 14.62 14.15 14.26 285,896 -0.37(-2.51%)
Sep 19, 2022 14.49 14.67 14.49 14.63 111,962 +0.05(+0.32%)
Sep 16, 2022 14.59 14.70 14.50 14.59 248,578 -0.24(-1.64%)
Sep 15, 2022 14.88 15.01 14.69 14.83 319,363 -0.21(-1.41%)
Sep 14, 2022 14.84 15.04 14.79 15.04 249,885 +0.20(+1.32%)
Sep 13, 2022 14.72 14.97 14.72 14.84 233,416 -0.20(-1.31%)
Sep 12, 2022 15.10 15.16 15.04 15.04 207,136 +0.01(+0.05%)
Sep 09, 2022 15.05 15.10 14.97 15.03 124,381 +0.07(+0.47%)
Sep 08, 2022 14.82 15.06 14.75 14.96 185,952 +0.10(+0.68%)
Sep 07, 2022 14.80 14.90 14.80 14.86 165,680 +0.04(+0.26%)
Sep 06, 2022 14.88 14.92 14.67 14.82 186,273 -0.05(-0.36%)
Sep 02, 2022 14.82 15.03 14.82 14.88 131,229 +0.09(+0.63%)
Sep 01, 2022 14.77 14.87 14.45 14.79 439,581 -0.09(-0.57%)
Aug 31, 2022 15.03 15.16 14.70 14.87 183,989 -0.11(-0.72%)
Aug 30, 2022 15.25 15.26 14.88 14.98 172,854 -0.16(-1.08%)
Aug 29, 2022 15.11 15.20 15.06 15.14 185,067 -0.12(-0.76%)
Aug 26, 2022 15.45 15.47 15.23 15.26 171,739 -0.12(-0.81%)
Aug 25, 2022 15.46 15.54 15.32 15.38 269,407 +0.01(+0.05%)
Aug 24, 2022 15.02 15.38 15.02 15.37 143,830 +0.36(+2.37%)
Aug 23, 2022 14.92 15.06 14.92 15.02 119,760 +0.07(+0.47%)
Aug 22, 2022 15.11 15.14 14.93 14.95 179,922 -0.28(-1.83%)
Aug 19, 2022 15.19 15.26 15.12 15.23 192,338 -0.05(-0.36%)
Aug 18, 2022 15.47 15.50 15.25 15.28 187,933 -0.17(-1.10%)
Aug 17, 2022 15.36 15.52 15.27 15.45 220,903 +0.05(+0.30%)
Aug 16, 2022 15.46 15.49 15.34 15.40 165,853 +0.02(+0.15%)
Aug 15, 2022 15.31 15.49 15.27 15.38 171,740 +0.04(+0.25%)
Aug 12, 2022 15.33 15.45 15.20 15.34 257,932 +0.07(+0.46%)
Aug 11, 2022 15.56 15.61 15.27 15.27 355,859 -0.33(-2.14%)
Aug 10, 2022 15.59 15.65 15.40 15.61 279,791 +0.16(+1.00%)
Aug 09, 2022 15.38 15.47 15.38 15.45 254,594 +0.01(+0.04%)
Aug 08, 2022 15.54 15.62 15.31 15.44 350,693 +0.02(+0.10%)
Aug 05, 2022 15.41 15.64 15.41 15.43 197,743 -0.13(-0.84%)
Aug 04, 2022 15.65 15.65 15.40 15.56 248,541 -0.05(-0.34%)
Aug 03, 2022 15.61 15.71 15.50 15.61 200,462 +0.12(+0.74%)
Aug 02, 2022 15.31 15.66 15.29 15.50 286,140 +0.15(+1.00%)
Aug 01, 2022 15.43 15.44 15.11 15.34 369,213 -0.19(-1.23%)
Jul 29, 2022 15.18 15.57 15.15 15.54 380,766 +0.33(+2.17%)
Jul 28, 2022 14.87 15.23 14.81 15.21 291,747 +0.37(+2.48%)
Jul 27, 2022 14.62 14.92 14.59 14.84 237,135 +0.24(+1.63%)
Jul 26, 2022 14.53 14.69 14.46 14.60 275,425 +0.12(+0.85%)
Jul 25, 2022 14.35 14.48 14.28 14.48 141,030 +0.13(+0.91%)
Jul 22, 2022 14.39 14.40 14.20 14.35 185,628 +0.08(+0.59%)
Jul 21, 2022 14.30 14.34 14.12 14.26 158,918 +0.00(+0.00%)
Jul 20, 2022 14.32 14.37 14.19 14.26 247,347 -0.05(-0.32%)
Jul 19, 2022 14.32 14.34 14.21 14.31 177,012 +0.09(+0.65%)
Jul 18, 2022 14.37 14.41 14.20 14.22 205,556 -0.03(-0.22%)
Jul 15, 2022 14.26 14.45 14.22 14.25 983,409 +0.08(+0.54%)
Jul 14, 2022 14.42 14.46 14.06 14.17 302,032 -0.39(-2.69%)
Jul 13, 2022 14.37 14.82 14.37 14.56 361,154 +0.00(+0.00%)
Jul 12, 2022 14.63 14.73 14.51 14.56 323,979 -0.12(-0.84%)
Jul 11, 2022 14.60 14.95 14.58 14.69 713,430 +0.08(+0.52%)
Jul 08, 2022 14.27 14.65 14.16 14.61 329,647 +0.36(+2.50%)
Jul 07, 2022 14.03 14.42 14.02 14.25 225,760 +0.25(+1.79%)
Jul 06, 2022 14.08 14.25 13.88 14.00 269,438 -0.03(-0.22%)
Jul 05, 2022 14.01 14.12 13.89 14.03 223,506 +0.02(+0.11%)
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.