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

13.55 UNCHANGED
Streaming Delayed 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 13.26 13.63 13.22 13.48 239,698 +0.38(+2.93%)
Sep 29, 2022 14.00 14.02 12.83 13.09 964,751 -1.06(-7.47%)
Sep 28, 2022 13.62 14.32 13.49 14.15 651,827 +0.72(+5.36%)
Sep 27, 2022 13.16 13.60 13.16 13.43 663,769 +0.40(+3.06%)
Sep 26, 2022 13.41 13.62 12.72 13.03 595,878 -0.51(-3.76%)
Sep 23, 2022 14.02 14.02 13.41 13.54 411,449 -0.53(-3.78%)
Sep 22, 2022 14.32 14.39 14.03 14.07 326,231 -0.31(-2.12%)
Sep 21, 2022 14.28 14.53 14.25 14.38 237,640 +0.11(+0.77%)
Sep 20, 2022 14.54 14.62 14.15 14.27 285,827 -0.37(-2.51%)
Sep 19, 2022 14.50 14.68 14.50 14.64 111,935 +0.05(+0.32%)
Sep 16, 2022 14.60 14.71 14.50 14.59 248,518 -0.24(-1.64%)
Sep 15, 2022 14.88 15.01 14.69 14.83 319,286 -0.21(-1.41%)
Sep 14, 2022 14.85 15.04 14.79 15.04 249,824 +0.20(+1.32%)
Sep 13, 2022 14.72 14.97 14.72 14.85 233,359 -0.20(-1.31%)
Sep 12, 2022 15.10 15.17 15.04 15.04 207,086 +0.01(+0.05%)
Sep 09, 2022 15.05 15.10 14.97 15.04 124,351 +0.07(+0.47%)
Sep 08, 2022 14.83 15.07 14.76 14.97 185,907 +0.10(+0.68%)
Sep 07, 2022 14.80 14.90 14.80 14.87 165,640 +0.04(+0.26%)
Sep 06, 2022 14.88 14.92 14.67 14.83 186,228 -0.05(-0.36%)
Sep 02, 2022 14.82 15.03 14.82 14.88 131,197 +0.09(+0.63%)
Sep 01, 2022 14.77 14.87 14.46 14.79 439,475 -0.09(-0.57%)
Aug 31, 2022 15.04 15.16 14.70 14.87 183,945 -0.11(-0.72%)
Aug 30, 2022 15.25 15.27 14.88 14.98 172,812 -0.16(-1.07%)
Aug 29, 2022 15.11 15.21 15.06 15.15 185,022 -0.12(-0.76%)
Aug 26, 2022 15.46 15.48 15.24 15.26 171,697 -0.12(-0.81%)
Aug 25, 2022 15.46 15.55 15.32 15.39 269,342 +0.01(+0.05%)
Aug 24, 2022 15.02 15.39 15.02 15.38 143,796 +0.36(+2.37%)
Aug 23, 2022 14.93 15.06 14.93 15.02 119,731 +0.07(+0.47%)
Aug 22, 2022 15.11 15.15 14.94 14.95 179,878 -0.28(-1.83%)
Aug 19, 2022 15.19 15.26 15.12 15.23 192,291 -0.05(-0.35%)
Aug 18, 2022 15.47 15.50 15.25 15.28 187,888 -0.17(-1.10%)
Aug 17, 2022 15.36 15.52 15.28 15.46 220,849 +0.05(+0.30%)
Aug 16, 2022 15.46 15.49 15.35 15.41 165,813 +0.02(+0.15%)
Aug 15, 2022 15.32 15.49 15.28 15.39 171,698 +0.04(+0.25%)
Aug 12, 2022 15.33 15.46 15.21 15.35 257,870 +0.07(+0.46%)
Aug 11, 2022 15.56 15.61 15.27 15.28 355,773 -0.33(-2.14%)
Aug 10, 2022 15.59 15.66 15.40 15.61 279,723 +0.16(+1.00%)
Aug 09, 2022 15.39 15.48 15.39 15.46 254,532 +0.01(+0.05%)
Aug 08, 2022 15.54 15.62 15.31 15.45 350,609 +0.02(+0.10%)
Aug 05, 2022 15.42 15.64 15.42 15.43 197,695 -0.13(-0.84%)
Aug 04, 2022 15.66 15.66 15.40 15.56 248,481 -0.05(-0.34%)
Aug 03, 2022 15.62 15.71 15.50 15.62 200,414 +0.12(+0.74%)
Aug 02, 2022 15.31 15.66 15.29 15.50 286,071 +0.15(+1.00%)
Aug 01, 2022 15.43 15.45 15.12 15.35 369,124 -0.19(-1.23%)
Jul 29, 2022 15.19 15.58 15.16 15.54 380,674 +0.33(+2.17%)
Jul 28, 2022 14.87 15.23 14.81 15.21 291,676 +0.37(+2.48%)
Jul 27, 2022 14.63 14.93 14.60 14.84 237,078 +0.24(+1.63%)
Jul 26, 2022 14.54 14.69 14.46 14.60 275,358 +0.12(+0.85%)
Jul 25, 2022 14.35 14.48 14.28 14.48 140,996 +0.13(+0.91%)
Jul 22, 2022 14.39 14.40 14.21 14.35 185,583 +0.08(+0.59%)
Jul 21, 2022 14.30 14.34 14.12 14.27 158,880 +0.00(+0.00%)
Jul 20, 2022 14.32 14.38 14.20 14.27 247,287 -0.05(-0.32%)
Jul 19, 2022 14.32 14.34 14.21 14.31 176,969 +0.09(+0.65%)
Jul 18, 2022 14.37 14.41 14.21 14.22 205,506 -0.03(-0.22%)
Jul 15, 2022 14.27 14.46 14.22 14.25 983,172 +0.08(+0.54%)
Jul 14, 2022 14.42 14.46 14.06 14.17 301,959 -0.39(-2.69%)
Jul 13, 2022 14.37 14.82 14.37 14.57 361,067 +0.00(+0.00%)
Jul 12, 2022 14.63 14.73 14.51 14.57 323,901 -0.12(-0.84%)
Jul 11, 2022 14.61 14.96 14.58 14.69 713,257 +0.08(+0.52%)
Jul 08, 2022 14.27 14.65 14.17 14.61 329,567 +0.36(+2.50%)
Jul 07, 2022 14.03 14.42 14.02 14.26 225,705 +0.25(+1.79%)
Jul 06, 2022 14.08 14.26 13.88 14.01 269,373 -0.03(-0.22%)
Jul 05, 2022 14.01 14.13 13.90 14.04 223,452 +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.