Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.94

+0.03

(+0.19%)

At close: 03:59PM EDT

12.97

+0.03

(+0.27%)

After hours:

06:29PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	12.91	12.98	12.89	12.94	12.94	258,700
25 July 2024	12.83	12.91	12.76	12.91	12.91	368,600
24 July 2024	12.79	12.87	12.75	12.78	12.78	400,300
23 July 2024	12.67	12.85	12.67	12.82	12.82	403,600
22 July 2024	12.70	12.72	12.64	12.67	12.67	209,500
19 July 2024	12.73	12.73	12.59	12.62	12.62	1,006,000
18 July 2024	12.82	12.82	12.66	12.69	12.69	304,400
17 July 2024	12.76	12.79	12.73	12.76	12.76	333,500
16 July 2024	12.76	12.77	12.70	12.76	12.76	298,400
15 July 2024	12.78	12.80	12.62	12.76	12.76	549,000
12 July 2024	12.78	12.89	12.76	12.78	12.78	364,100
11 July 2024	12.77	12.84	12.76	12.79	12.79	413,500
10 July 2024	12.76	12.82	12.74	12.75	12.75	233,100
09 July 2024	12.74	12.76	12.72	12.76	12.76	276,900
09 July 2024	0.118 Dividend
08 July 2024	12.89	12.89	12.80	12.86	12.74	323,700
05 July 2024	12.87	12.89	12.84	12.89	12.77	201,900
03 July 2024	12.77	12.87	12.77	12.87	12.75	202,400
02 July 2024	12.76	12.80	12.76	12.80	12.68	240,100
01 July 2024	12.73	12.76	12.69	12.75	12.63	139,700
28 June 2024	12.71	12.76	12.71	12.76	12.64	134,000
27 June 2024	12.66	12.74	12.66	12.71	12.59	234,100
26 June 2024	12.61	12.69	12.61	12.67	12.55	287,700
25 June 2024	12.68	12.71	12.63	12.68	12.56	273,700
24 June 2024	12.63	12.66	12.61	12.61	12.49	183,200
21 June 2024	12.59	12.64	12.59	12.64	12.52	140,400
20 June 2024	12.60	12.63	12.59	12.62	12.50	160,500
18 June 2024	12.58	12.63	12.58	12.61	12.49	176,900
17 June 2024	12.56	12.65	12.56	12.62	12.50	162,700
14 June 2024	12.68	12.68	12.57	12.61	12.49	144,300
13 June 2024	12.70	12.72	12.63	12.66	12.54	163,300
12 June 2024	12.79	12.80	12.70	12.70	12.58	157,800
11 June 2024	12.63	12.77	12.61	12.74	12.62	206,900
11 June 2024	0.118 Dividend
10 June 2024	12.84	12.84	12.70	12.74	12.51	342,900
07 June 2024	12.84	12.84	12.72	12.82	12.58	280,500
06 June 2024	12.83	12.84	12.79	12.84	12.60	169,500
05 June 2024	12.76	12.85	12.70	12.85	12.61	234,800
04 June 2024	12.78	12.80	12.67	12.70	12.47	268,300
03 June 2024	12.83	12.84	12.75	12.78	12.55	162,700
31 May 2024	12.59	12.80	12.59	12.80	12.57	145,200
30 May 2024	12.62	12.73	12.52	12.57	12.34	678,500
29 May 2024	12.71	12.71	12.60	12.63	12.40	150,100
28 May 2024	12.78	12.80	12.71	12.72	12.49	234,600
24 May 2024	12.72	12.82	12.72	12.79	12.56	140,900
23 May 2024	12.80	12.81	12.70	12.71	12.48	187,800
22 May 2024	12.87	12.87	12.73	12.76	12.53	179,500
21 May 2024	12.75	12.88	12.71	12.86	12.62	263,700
20 May 2024	12.72	12.72	12.66	12.72	12.49	177,100
17 May 2024	12.65	12.72	12.65	12.71	12.48	271,100
16 May 2024	12.68	12.68	12.63	12.66	12.43	142,100
15 May 2024	12.68	12.70	12.63	12.68	12.45	141,600
14 May 2024	12.62	12.65	12.60	12.61	12.38	156,900
13 May 2024	12.66	12.66	12.62	12.64	12.41	143,200
10 May 2024	12.64	12.66	12.62	12.65	12.42	169,600
09 May 2024	12.68	12.68	12.62	12.63	12.40	145,400
08 May 2024	12.65	12.66	12.63	12.63	12.40	139,900
07 May 2024	12.65	12.71	12.64	12.69	12.46	224,000
07 May 2024	0.118 Dividend
06 May 2024	12.74	12.76	12.73	12.76	12.41	237,800
03 May 2024	12.71	12.73	12.68	12.71	12.36	208,200
02 May 2024	12.63	12.67	12.59	12.66	12.31	164,800
01 May 2024	12.55	12.67	12.54	12.65	12.30	144,800
30 Apr 2024	12.52	12.57	12.52	12.54	12.20	106,500
29 Apr 2024	12.50	12.57	12.50	12.57	12.23	153,700
26 Apr 2024	12.50	12.53	12.50	12.51	12.17	180,900
25 Apr 2024	12.58	12.58	12.40	12.48	12.14	235,800
24 Apr 2024	12.68	12.68	12.53	12.59	12.24	256,100
23 Apr 2024	12.65	12.68	12.60	12.68	12.33	200,600
22 Apr 2024	12.51	12.62	12.46	12.62	12.27	228,500
19 Apr 2024	12.51	12.51	12.46	12.47	12.13	143,700
18 Apr 2024	12.39	12.53	12.39	12.49	12.15	320,400
17 Apr 2024	12.41	12.43	12.35	12.41	12.07	192,500
16 Apr 2024	12.25	12.40	12.22	12.36	12.02	332,700
15 Apr 2024	12.46	12.51	12.16	12.25	11.91	496,400
12 Apr 2024	12.50	12.54	12.46	12.46	12.12	193,800
11 Apr 2024	12.58	12.59	12.49	12.55	12.21	254,600
10 Apr 2024	12.73	12.73	12.57	12.59	12.24	277,700
09 Apr 2024	12.90	12.90	12.77	12.80	12.45	275,100
09 Apr 2024	0.118 Dividend
08 Apr 2024	12.89	13.08	12.88	12.97	12.50	612,200
05 Apr 2024	12.93	12.98	12.88	12.90	12.43	218,300
04 Apr 2024	12.92	12.95	12.88	12.91	12.44	293,400
03 Apr 2024	12.89	12.92	12.88	12.90	12.43	129,100
02 Apr 2024	12.91	12.91	12.86	12.89	12.42	154,300
01 Apr 2024	12.90	12.93	12.85	12.92	12.45	266,500
28 Mar 2024	12.89	12.94	12.89	12.92	12.45	161,300
27 Mar 2024	12.86	12.94	12.85	12.94	12.47	173,400
26 Mar 2024	12.92	12.93	12.83	12.86	12.39	283,300
25 Mar 2024	12.86	12.90	12.86	12.89	12.42	229,200
22 Mar 2024	12.92	12.93	12.86	12.91	12.44	194,000
21 Mar 2024	12.93	12.95	12.85	12.92	12.45	158,400
20 Mar 2024	12.87	12.91	12.80	12.87	12.40	233,500
19 Mar 2024	12.81	12.87	12.81	12.85	12.38	442,300
18 Mar 2024	12.87	12.87	12.81	12.84	12.37	149,800
15 Mar 2024	12.84	12.86	12.68	12.85	12.38	197,700
14 Mar 2024	12.94	12.94	12.87	12.88	12.41	156,300
13 Mar 2024	12.92	12.94	12.89	12.93	12.46	116,400
12 Mar 2024	12.91	12.92	12.85	12.89	12.42	306,800
12 Mar 2024	0.118 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD105,613.28+2,026.23(+1.96%)

Brookfield Real Assets Income Fund Inc. (RA)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
105,613.28
+2,026.23(+1.96%)