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

12.92 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.78 15.98 15.78 15.84 334,333 +0.08(+0.52%)
Dec 30, 2021 15.75 15.84 15.74 15.75 236,446 +0.00(+0.00%)
Dec 29, 2021 15.61 15.83 15.61 15.75 279,605 +0.11(+0.72%)
Dec 28, 2021 15.57 15.79 15.57 15.64 295,137 +0.07(+0.43%)
Dec 27, 2021 15.68 15.73 15.56 15.57 389,908 -0.05(-0.29%)
Dec 23, 2021 15.57 15.63 15.49 15.62 366,752 +0.22(+1.41%)
Dec 22, 2021 15.38 15.48 15.36 15.40 325,663 +0.04(+0.29%)
Dec 21, 2021 15.25 15.45 15.19 15.36 296,567 +0.20(+1.34%)
Dec 20, 2021 15.68 15.68 15.12 15.15 668,283 -0.59(-3.72%)
Dec 17, 2021 15.70 15.87 15.62 15.74 250,065 -0.02(-0.10%)
Dec 16, 2021 15.79 15.89 15.75 15.75 277,399 -0.03(-0.19%)
Dec 15, 2021 15.87 15.90 15.70 15.78 427,850 -0.12(-0.76%)
Dec 14, 2021 15.89 15.96 15.87 15.90 232,168 -0.05(-0.33%)
Dec 13, 2021 15.99 15.99 15.79 15.96 318,627 -0.04(-0.23%)
Dec 10, 2021 16.03 16.04 15.94 15.99 218,100 -0.07(-0.46%)
Dec 09, 2021 15.94 16.08 15.94 16.07 238,593 +0.10(+0.60%)
Dec 08, 2021 15.98 16.05 15.92 15.97 250,361 +0.00(+0.00%)
Dec 07, 2021 15.84 16.08 15.80 15.97 269,994 +0.16(+0.99%)
Dec 06, 2021 15.87 15.91 15.59 15.82 556,400 -0.05(-0.33%)
Dec 03, 2021 16.03 16.14 15.86 15.87 549,728 -0.13(-0.84%)
Dec 02, 2021 15.94 16.07 15.93 16.00 250,835 +0.10(+0.65%)
Dec 01, 2021 16.03 16.17 15.89 15.90 294,981 -0.11(-0.70%)
Nov 30, 2021 15.98 16.06 15.91 16.01 343,967 -0.05(-0.32%)
Nov 29, 2021 16.01 16.08 15.98 16.06 176,958 +0.15(+0.93%)
Nov 26, 2021 15.92 15.94 15.85 15.91 236,756 -0.13(-0.83%)
Nov 24, 2021 16.02 16.06 15.95 16.05 241,581 -0.02(-0.14%)
Nov 23, 2021 16.15 16.20 15.98 16.07 349,841 -0.09(-0.55%)
Nov 22, 2021 16.20 16.22 16.13 16.16 241,647 -0.01(-0.09%)
Nov 19, 2021 16.25 16.25 16.14 16.17 359,060 -0.06(-0.37%)
Nov 18, 2021 16.27 16.24 16.19 16.23 312,588 +0.04(+0.27%)
Nov 17, 2021 16.12 16.22 16.06 16.19 237,606 +0.07(+0.41%)
Nov 16, 2021 16.06 16.14 16.03 16.12 234,474 +0.08(+0.51%)
Nov 15, 2021 16.08 16.13 16.01 16.04 310,592 -0.04(-0.28%)
Nov 12, 2021 16.13 16.16 16.04 16.08 158,414 -0.04(-0.28%)
Nov 11, 2021 16.15 16.20 16.09 16.13 179,514 +0.00(+0.00%)
Nov 10, 2021 16.29 16.09 16.13 395,557 -0.26(-1.59%)
Nov 09, 2021 16.37 16.41 16.32 16.39 306,969 +0.04(+0.22%)
Nov 08, 2021 16.34 16.39 16.30 16.35 330,763 +0.05(+0.32%)
Nov 05, 2021 16.41 16.42 16.24 16.30 317,343 -0.10(-0.63%)
Nov 04, 2021 16.36 16.42 16.34 16.40 263,083 +0.01(+0.05%)
Nov 03, 2021 16.32 16.40 16.26 16.40 309,072 +0.09(+0.54%)
Nov 02, 2021 16.20 16.32 16.13 16.31 256,003 +0.10(+0.64%)
Nov 01, 2021 16.20 16.17 16.17 16.20 298,935 +0.04(+0.23%)
Oct 29, 2021 16.10 16.19 16.09 16.17 160,847 +0.05(+0.32%)
Oct 28, 2021 16.11 16.13 16.08 16.12 170,114 +0.02(+0.14%)
Oct 27, 2021 16.07 16.14 16.06 16.09 171,082 +0.04(+0.23%)
Oct 26, 2021 16.09 16.06 202,101 -0.04(-0.23%)
Oct 25, 2021 16.12 16.18 16.07 16.09 237,416 -0.07(-0.41%)
Oct 22, 2021 16.15 16.19 16.08 16.16 335,338 -0.03(-0.18%)
Oct 21, 2021 16.18 16.20 16.14 16.19 275,982 +0.05(+0.32%)
Oct 20, 2021 16.06 16.14 16.05 16.14 260,706 +0.10(+0.60%)
Oct 19, 2021 16.00 16.10 16.00 16.04 184,443 +0.04(+0.28%)
Oct 18, 2021 15.96 16.05 15.93 16.00 252,441 +0.01(+0.05%)
Oct 15, 2021 15.97 16.07 15.95 15.99 218,494 +0.01(+0.05%)
Oct 14, 2021 15.90 16.02 15.84 15.98 182,864 +0.17(+1.07%)
Oct 13, 2021 15.84 15.90 15.80 15.81 194,783 -0.10(-0.60%)
Oct 12, 2021 15.97 15.97 15.85 15.91 255,144 -0.05(-0.33%)
Oct 11, 2021 15.97 15.98 15.84 15.96 293,887 +0.06(+0.37%)
Oct 08, 2021 15.80 15.97 15.80 15.90 226,205 +0.05(+0.32%)
Oct 07, 2021 15.79 15.90 15.64 15.85 298,281 +0.17(+1.07%)
Oct 06, 2021 15.63 15.70 15.53 15.69 216,390 +0.01(+0.05%)
Oct 05, 2021 15.55 15.71 15.51 15.68 336,446 +0.18(+1.18%)
Oct 04, 2021 15.47 15.50 15.39 15.50 374,916 +0.04(+0.28%)
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.