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

17.29 -0.68 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 17.90 17.90 17.12 17.29 322,211 -0.68(-3.78%)
Sep 22, 2022 18.28 18.37 17.92 17.97 255,476 -0.39(-2.12%)
Sep 21, 2022 18.24 18.56 18.19 18.36 186,099 +0.14(+0.77%)
Sep 20, 2022 18.57 18.67 18.07 18.22 223,835 -0.47(-2.51%)
Sep 19, 2022 18.51 18.74 18.51 18.69 87,658 +0.06(+0.32%)
Sep 16, 2022 18.64 18.78 18.52 18.63 194,618 -0.31(-1.64%)
Sep 15, 2022 19.00 19.17 18.76 18.94 250,037 -0.27(-1.41%)
Sep 14, 2022 18.96 19.21 18.89 19.21 195,641 +0.25(+1.32%)
Sep 13, 2022 18.80 19.12 18.80 18.96 182,747 -0.45(-2.32%)
Sep 12, 2022 19.48 19.57 19.41 19.41 160,509 +0.01(+0.05%)
Sep 09, 2022 19.42 19.48 19.32 19.40 96,383 +0.09(+0.47%)
Sep 08, 2022 19.13 19.44 19.04 19.31 144,094 +0.13(+0.68%)
Sep 07, 2022 19.10 19.23 19.10 19.18 128,385 +0.05(+0.26%)
Sep 06, 2022 19.20 19.25 18.93 19.13 144,343 -0.07(-0.36%)
Sep 02, 2022 19.12 19.39 19.12 19.20 101,689 +0.12(+0.63%)
Sep 01, 2022 19.06 19.19 18.65 19.08 340,630 -0.11(-0.57%)
Aug 31, 2022 19.40 19.56 18.97 19.19 142,573 -0.14(-0.72%)
Aug 30, 2022 19.68 19.70 19.20 19.33 133,944 -0.21(-1.07%)
Aug 29, 2022 19.50 19.62 19.43 19.54 143,408 -0.15(-0.76%)
Aug 26, 2022 19.94 19.97 19.66 19.69 133,080 -0.16(-0.81%)
Aug 25, 2022 19.95 20.06 19.77 19.85 208,763 +0.01(+0.05%)
Aug 24, 2022 19.38 19.85 19.38 19.84 111,454 +0.46(+2.37%)
Aug 23, 2022 19.26 19.44 19.26 19.38 92,802 +0.09(+0.47%)
Aug 22, 2022 19.50 19.54 19.27 19.29 139,421 -0.36(-1.83%)
Aug 19, 2022 19.60 19.69 19.51 19.65 149,042 -0.07(-0.35%)
Aug 18, 2022 19.96 20.00 19.68 19.72 145,629 -0.22(-1.10%)
Aug 17, 2022 19.82 20.02 19.71 19.94 171,177 +0.06(+0.30%)
Aug 16, 2022 19.95 19.99 19.80 19.88 128,519 +0.03(+0.15%)
Aug 15, 2022 19.76 19.99 19.71 19.85 133,081 +0.05(+0.25%)
Aug 12, 2022 19.78 19.94 19.62 19.80 199,871 +0.09(+0.46%)
Aug 11, 2022 20.08 20.14 19.70 19.71 275,754 -0.43(-2.14%)
Aug 10, 2022 20.12 20.20 19.87 20.14 216,809 +0.20(+1.00%)
Aug 09, 2022 19.85 19.97 19.85 19.94 197,284 -0.19(-0.94%)
Aug 08, 2022 20.25 20.36 19.95 20.13 269,065 +0.02(+0.10%)
Aug 05, 2022 20.09 20.38 20.09 20.11 151,716 -0.17(-0.84%)
Aug 04, 2022 20.40 20.40 20.07 20.28 190,690 -0.07(-0.34%)
Aug 03, 2022 20.35 20.47 20.20 20.35 153,802 +0.15(+0.74%)
Aug 02, 2022 19.95 20.41 19.93 20.20 219,537 +0.20(+1.00%)
Aug 01, 2022 20.11 20.13 19.70 20.00 283,274 -0.25(-1.23%)
Jul 29, 2022 19.79 20.30 19.75 20.25 292,138 +0.43(+2.17%)
Jul 28, 2022 19.38 19.85 19.30 19.82 223,839 +0.48(+2.48%)
Jul 27, 2022 19.06 19.45 19.02 19.34 181,939 +0.31(+1.63%)
Jul 26, 2022 18.94 19.14 18.85 19.03 211,316 +0.16(+0.85%)
Jul 25, 2022 18.70 18.87 18.61 18.87 108,204 +0.17(+0.91%)
Jul 22, 2022 18.75 18.77 18.51 18.70 142,421 +0.11(+0.59%)
Jul 21, 2022 18.64 18.69 18.40 18.59 121,928 +0.00(+0.00%)
Jul 20, 2022 18.66 18.73 18.50 18.59 189,774 -0.06(-0.32%)
Jul 19, 2022 18.66 18.69 18.52 18.65 135,810 +0.12(+0.65%)
Jul 18, 2022 18.73 18.78 18.51 18.53 157,710 -0.04(-0.22%)
Jul 15, 2022 18.59 18.84 18.53 18.57 754,507 +0.10(+0.54%)
Jul 14, 2022 18.79 18.85 18.32 18.47 231,730 -0.51(-2.69%)
Jul 13, 2022 18.73 19.31 18.73 18.98 277,091 +0.00(+0.00%)
Jul 12, 2022 19.07 19.20 18.91 18.98 248,569 -0.36(-1.86%)
Jul 11, 2022 19.23 19.69 19.20 19.34 541,737 +0.10(+0.52%)
Jul 08, 2022 18.79 19.29 18.65 19.24 250,315 +0.47(+2.50%)
Jul 07, 2022 18.47 18.99 18.46 18.77 171,429 +0.33(+1.79%)
Jul 06, 2022 18.54 18.77 18.28 18.44 204,596 -0.04(-0.22%)
Jul 05, 2022 18.45 18.60 18.29 18.48 169,718 +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.