Brookfield Real Assets I... Historical Data - RA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookfield Real Assets Income Fund Inc RA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.14 0.96% 14.75 14.042 14.74 14.49 14.61 20:00:00
more quote information »

RA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.7915.0011.5413.79629,4931.9615.32%
1 Month20.4921.3710.4015.69638,033-5.74-28.01%
3 Months21.3922.6010.4018.24398,684-6.64-31.04%
6 Months22.5823.0010.4019.55285,997-7.83-34.68%
1 Year21.6523.0010.4020.26200,769-6.90-31.87%
3 Years22.5524.3910.4021.51161,166-7.80-34.59%
5 Years22.3024.3910.4021.59159,435-7.55-33.86%

RA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 14.75 0.14 0.96% 14.49 14.75 14.042 241,658
Mar 26 2020 14.61 0.25 1.74% 14.62 14.62 13.75 876,786
Mar 25 2020 14.36 0.90 6.69% 13.28 15.00 13.00 394,706
Mar 24 2020 13.46 1.01 8.11% 12.95 13.71 12.79 619,747
Mar 23 2020 12.45 -1.26 -9.19% 13.35 13.77 11.54 673,719
Mar 20 2020 13.7105 1.35 10.93% 12.79 14.16 12.6711 817,296
Mar 19 2020 12.36 1.38 12.57% 10.60 12.57 10.55 847,618
Mar 18 2020 10.98 -4.01 -26.75% 13.87 14.79 10.40 1,222,764
Mar 17 2020 14.99 -0.20 -1.32% 15.14 16.02 14.85 1,009,023
Mar 16 2020 15.19 -1.65 -9.8% 15.16 16.84 15.11 630,870
Mar 13 2020 16.84 1.12 7.12% 18.64 19.12 15.61 1,021,529
Mar 12 2020 15.72 -2.02 -11.39% 16.38 16.6459 14.265 897,425
Mar 11 2020 17.74 -1.46 -7.6% 18.93 19.01 17.74 651,416
Mar 10 2020 19.20 0.37 1.96% 19.17 19.28 18.83 303,818
Mar 09 2020 18.83 -1.88 -9.08% 19.37 20.21 18.00 622,087
Mar 06 2020 20.71 -0.63 -2.95% 20.67 20.8455 20.50 232,480
Mar 05 2020 21.34 0.00 0.0% 21.34 21.34 21.34 0
Mar 04 2020 21.34 0.63 3.04% 21.05 21.37 20.99 184,238
Mar 03 2020 20.71 -0.18 -0.86% 20.95 21.20 20.70 259,486
Mar 02 2020 20.89 0.75 3.72% 20.27 21.22 20.08 438,182
Feb 28 2020 20.14 -0.66 -3.18% 20.49 20.52 19.82 697,940
See More Historical Prices »
Your Recent History
NYSE
RA
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:08:15