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 (%)
Apr 30, 2021 15.29 15.48 15.27 15.44 471,190 +0.13(+0.87%)
Apr 29, 2021 15.18 15.33 15.11 15.31 357,080 +0.19(+1.25%)
Apr 28, 2021 14.98 15.19 14.96 15.12 356,718 +0.10(+0.70%)
Apr 27, 2021 15.22 15.25 14.87 15.02 716,600 -0.24(-1.56%)
Apr 26, 2021 15.38 15.43 15.21 15.26 540,462 -0.13(-0.86%)
Apr 23, 2021 15.32 15.48 15.32 15.39 436,531 +0.12(+0.78%)
Apr 22, 2021 15.36 15.51 15.19 15.27 417,152 -0.07(-0.46%)
Apr 21, 2021 15.26 15.39 15.14 15.34 500,038 +0.19(+1.24%)
Apr 20, 2021 15.54 15.56 15.11 15.15 570,160 -0.31(-2.03%)
Apr 19, 2021 15.35 15.54 15.31 15.47 455,360 +0.12(+0.77%)
Apr 16, 2021 15.25 15.36 15.24 15.35 433,094 +0.12(+0.78%)
Apr 15, 2021 15.19 15.31 15.15 15.23 381,846 +0.03(+0.23%)
Apr 14, 2021 15.14 15.25 15.12 15.19 354,587 +0.06(+0.37%)
Apr 13, 2021 15.12 15.20 15.01 15.14 460,383 +0.01(+0.04%)
Apr 12, 2021 14.91 15.15 14.91 15.13 578,435 +0.17(+1.16%)
Apr 09, 2021 14.88 14.99 14.86 14.96 410,187 +0.12(+0.79%)
Apr 08, 2021 14.86 14.94 14.79 14.84 349,934 -0.01(-0.09%)
Apr 07, 2021 14.79 14.87 14.75 14.85 401,427 +0.07(+0.47%)
Apr 06, 2021 14.56 14.80 14.56 14.79 338,033 +0.14(+0.94%)
Apr 05, 2021 14.52 14.68 14.47 14.65 427,167 +0.30(+2.07%)
Apr 01, 2021 14.50 14.58 14.26 14.35 552,409 +0.03(+0.19%)
Mar 31, 2021 14.45 14.51 14.31 14.32 821,738 -0.15(-1.00%)
Mar 30, 2021 14.43 14.54 14.40 14.47 382,925 +0.04(+0.29%)
Mar 29, 2021 14.40 14.49 14.33 14.43 343,969 +0.08(+0.58%)
Mar 26, 2021 14.32 14.43 14.29 14.34 276,493 +0.09(+0.63%)
Mar 25, 2021 14.22 14.32 14.19 14.25 399,153 +0.06(+0.44%)
Mar 24, 2021 14.08 14.26 14.02 14.19 356,043 +0.18(+1.28%)
Mar 23, 2021 14.05 14.15 13.93 14.01 351,252 +0.02(+0.15%)
Mar 22, 2021 14.01 14.20 13.98 13.99 433,383 -0.05(-0.34%)
Mar 19, 2021 13.94 14.13 13.82 14.04 285,888 +0.16(+1.15%)
Mar 18, 2021 14.30 14.35 13.82 13.88 1,229,269 -0.46(-3.23%)
Mar 17, 2021 14.65 14.65 14.31 14.34 505,200 -0.29(-1.99%)
Mar 16, 2021 14.70 14.70 14.54 14.63 431,870 -0.10(-0.66%)
Mar 15, 2021 14.66 14.74 14.55 14.73 637,018 +0.20(+1.37%)
Mar 12, 2021 14.63 14.66 14.47 14.53 599,441 -0.10(-0.70%)
Mar 11, 2021 14.55 14.71 14.54 14.63 494,822 +0.17(+1.19%)
Mar 10, 2021 14.46 14.52 14.35 14.46 440,260 +0.05(+0.38%)
Mar 09, 2021 14.22 14.46 14.20 14.41 490,100 +0.30(+2.14%)
Mar 08, 2021 14.07 14.18 13.97 14.11 512,305 +0.03(+0.24%)
Mar 05, 2021 14.15 14.17 13.64 14.07 894,275 +0.08(+0.54%)
Mar 04, 2021 14.02 14.14 13.78 14.00 680,010 -0.10(-0.73%)
Mar 03, 2021 14.26 14.27 13.76 14.10 1,213,146 -0.23(-1.58%)
Mar 02, 2021 14.32 14.59 14.17 14.33 768,501 +0.05(+0.38%)
Mar 01, 2021 13.94 14.32 13.94 14.27 698,822 +0.40(+2.87%)
Feb 26, 2021 13.87 14.00 13.64 13.87 771,002 +0.12(+0.90%)
Feb 25, 2021 13.96 14.13 13.72 13.75 994,953 -0.19(-1.33%)
Feb 24, 2021 13.70 13.97 13.66 13.94 1,185,462 +0.36(+2.68%)
Feb 23, 2021 13.62 13.70 13.29 13.57 1,089,776 -0.08(-0.60%)
Feb 22, 2021 13.54 13.83 13.49 13.65 1,404,882 +0.37(+2.79%)
Feb 19, 2021 13.30 13.42 13.28 13.28 583,394 +0.10(+0.73%)
Feb 18, 2021 13.15 13.28 13.15 13.19 533,829 +0.05(+0.42%)
Feb 17, 2021 13.18 13.25 13.11 13.13 279,416 -0.03(-0.21%)
Feb 16, 2021 13.16 13.33 13.14 13.16 458,166 +0.01(+0.10%)
Feb 12, 2021 13.13 13.17 13.05 13.15 332,617 +0.08(+0.63%)
Feb 11, 2021 13.03 13.08 13.00 13.07 253,338 +0.05(+0.42%)
Feb 10, 2021 13.23 13.23 12.94 13.01 486,597 -0.05(-0.37%)
Feb 09, 2021 13.30 13.36 13.00 13.06 1,035,194 -0.32(-2.41%)
Feb 08, 2021 13.23 13.40 13.22 13.38 667,575 +0.18(+1.39%)
Feb 05, 2021 12.95 13.22 12.87 13.20 602,604 +0.33(+2.58%)
Feb 04, 2021 12.82 13.00 12.82 12.87 431,149 +0.04(+0.32%)
Feb 03, 2021 12.79 12.86 12.71 12.82 592,788 +0.05(+0.37%)
Feb 02, 2021 12.68 12.90 12.65 12.78 363,769 +0.16(+1.29%)
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.