Australia markets closed

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.99+0.03 (+0.17%)
As of 01:00PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202317.8818.1217.8417.9917.99248,554
02 Feb 202317.8218.0017.8017.9617.96250,400
01 Feb 202317.5917.7117.5617.6617.66262,100
31 Jan 202317.5317.5817.4717.5317.53253,600
30 Jan 202317.4017.5017.3717.4217.42148,500
27 Jan 202317.4117.5417.4017.4917.49216,300
26 Jan 202317.3917.4917.3417.3917.39219,700
25 Jan 202317.2917.3417.1817.3217.32175,700
24 Jan 202313.8417.4313.8417.3317.33152,700
23 Jan 202317.2717.3417.2617.3017.30174,900
20 Jan 202317.1517.3417.1017.2917.29845,900
19 Jan 202317.0517.1616.9517.1217.12219,000
18 Jan 202317.1617.2017.1017.1017.10256,600
17 Jan 202317.1517.1716.9917.0317.03263,100
13 Jan 202317.1717.2317.0317.1017.10301,200
12 Jan 202317.3317.3517.1817.3017.30190,900
11 Jan 202317.3317.3717.2417.3317.33174,900
10 Jan 202317.0517.2316.9817.2317.23238,900
10 Jan 20230.199 Dividend
09 Jan 202317.0017.3816.9917.2617.06430,400
06 Jan 202316.7316.8816.6516.8816.69228,700
05 Jan 202316.5216.6616.4716.6316.44181,600
04 Jan 202316.6616.7516.5316.5816.39222,300
03 Jan 202316.2416.5516.2016.5216.33327,100
30 Dec 202216.1316.2516.0516.1515.96474,900
29 Dec 202216.3016.3916.1716.2516.06493,800
28 Dec 202216.3916.4716.2016.2016.01425,600
27 Dec 202216.7216.7216.3616.3916.20377,700
23 Dec 202216.4616.6916.4416.6316.44259,500
22 Dec 202216.5316.5616.3716.4816.29249,300
21 Dec 202216.6016.7016.5116.5616.37215,800
20 Dec 202216.7016.7416.5316.5416.35223,600
19 Dec 202217.0117.0516.6516.6916.50194,300
16 Dec 202216.9917.1616.8316.9316.73265,900
15 Dec 202217.2817.3517.0517.1316.93229,400
14 Dec 202217.5317.6017.2817.3617.16205,600
13 Dec 202217.7317.8217.5517.5817.38189,900
13 Dec 20220.199 Dividend
12 Dec 202217.7017.8617.7017.7717.37189,800
09 Dec 202217.7817.8617.7417.7917.3983,000
08 Dec 202217.8417.9017.7617.7817.38111,400
07 Dec 202217.7717.9017.7317.7317.33113,300
06 Dec 202217.9017.9017.7517.8017.40112,100
05 Dec 202217.8817.9117.8217.8517.45143,100
02 Dec 202217.8218.0017.8017.9117.5187,400
01 Dec 202217.9118.0817.8017.8917.49158,500
30 Nov 202217.8217.9517.6417.8917.49142,800
29 Nov 202217.8717.9517.7117.8317.43167,100
28 Nov 202217.8517.9617.8317.8317.43129,600
25 Nov 202217.8517.9917.7417.8617.46110,500
23 Nov 202217.7617.9117.7017.8317.43168,700
22 Nov 202217.6517.7117.4817.6517.25132,500
21 Nov 202217.7117.7117.5817.6417.2472,400
18 Nov 202217.6917.7017.5517.6117.2172,600
17 Nov 202217.3017.7017.2017.6517.25160,500
16 Nov 202217.5117.5817.3317.4417.05118,800
15 Nov 202217.5817.6117.3917.4817.08145,800
14 Nov 202217.6117.6717.3817.4217.03156,500
11 Nov 202217.6817.7217.5217.5917.19130,700
10 Nov 202217.4817.6117.3517.5017.10161,500
09 Nov 202217.5317.6117.1017.1716.78176,200
08 Nov 202217.5317.7917.5017.6017.20200,300
08 Nov 20220.199 Dividend
07 Nov 202217.7917.8517.6617.7217.13224,800
04 Nov 202217.5717.7017.4617.5917.00114,600
03 Nov 202217.3817.4817.2917.4216.84119,200
02 Nov 202217.5417.5917.3817.4116.83113,100
01 Nov 202217.4717.5517.3117.4816.8997,600
31 Oct 202217.5717.5717.2517.2516.67168,200
28 Oct 202217.3717.6317.3717.5716.9897,000
27 Oct 202217.4017.5617.2617.3516.77165,200
26 Oct 202217.1717.4217.1617.2116.63154,200
25 Oct 202216.9117.2216.9117.1016.53148,600
24 Oct 202217.1617.3316.8516.8516.28174,400
21 Oct 202217.0717.4317.0217.2516.67278,500
20 Oct 202217.4217.4317.1417.1716.59120,300
19 Oct 202217.4017.6017.2817.3316.75141,600
18 Oct 202217.5717.7017.3617.4216.84151,400
17 Oct 202217.2117.4816.9617.4016.82367,300
14 Oct 202216.7616.9416.6616.8016.24153,700
13 Oct 202216.3716.9616.3016.7516.19243,900
12 Oct 202216.6916.9216.6016.6016.04163,500
11 Oct 202216.9017.1016.6616.7016.14183,200
11 Oct 20220.199 Dividend
10 Oct 202217.5717.6617.1617.1616.39201,100
07 Oct 202217.6017.7317.4917.5416.75199,100
06 Oct 202217.9217.9817.6517.7816.98133,600
05 Oct 202217.8718.1117.6117.9617.16196,100
04 Oct 202217.9318.4017.8018.0017.19239,400
03 Oct 202217.5817.7517.5217.6216.83222,700
30 Sept 202216.9317.4116.8817.2116.44187,500
29 Sept 202217.8817.9016.3816.7215.97755,300
28 Sept 202217.3918.2917.2318.0717.26510,500
27 Sept 202216.8117.3716.8117.1516.38519,800
26 Sept 202217.1317.3916.2416.6415.89466,600
23 Sept 202217.9017.9017.1217.2916.52322,200
22 Sept 202218.2818.3717.9217.9717.17255,500
21 Sept 202218.2418.5618.1918.3617.54186,100
20 Sept 202218.5718.6718.0718.2217.40223,800
19 Sept 202218.5118.7418.5118.6917.8587,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...