News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.94

+0.01

(+0.05%)

At close: 04:00PM EDT

19.97

+0.03

(+0.15%)

After hours:

06:00PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	19.85	19.97	19.85	19.94	19.94	197,300
08 Aug 2022	20.25	20.36	19.95	20.13	20.13	269,100
05 Aug 2022	20.09	20.38	20.09	20.11	20.11	151,700
04 Aug 2022	20.40	20.40	20.07	20.28	20.28	190,700
03 Aug 2022	20.35	20.47	20.20	20.35	20.35	153,800
02 Aug 2022	19.95	20.41	19.92	20.20	20.20	219,500
01 Aug 2022	20.11	20.13	19.70	20.00	20.00	283,300
29 July 2022	19.79	20.30	19.75	20.25	20.25	292,100
28 July 2022	19.38	19.85	19.30	19.82	19.82	223,800
27 July 2022	19.06	19.45	19.02	19.34	19.34	181,900
26 July 2022	18.94	19.15	18.85	19.03	19.03	211,300
25 July 2022	18.70	18.87	18.61	18.87	18.87	108,200
22 July 2022	18.75	18.77	18.51	18.70	18.70	142,400
21 July 2022	18.64	18.69	18.40	18.59	18.59	121,900
20 July 2022	18.66	18.74	18.50	18.59	18.59	189,800
19 July 2022	18.66	18.69	18.52	18.65	18.65	135,800
18 July 2022	18.73	18.78	18.51	18.53	18.53	157,700
15 July 2022	18.59	18.84	18.53	18.57	18.57	754,500
14 July 2022	18.79	18.85	18.32	18.47	18.47	231,700
13 July 2022	18.73	19.31	18.73	18.98	18.98	277,100
12 July 2022	19.07	19.20	18.91	18.98	18.98	248,600
12 July 2022	0.199 Dividend
11 July 2022	19.23	19.69	19.20	19.34	19.14	541,700
08 July 2022	18.79	19.29	18.65	19.24	19.04	249,200
07 July 2022	18.47	18.99	18.46	18.77	18.58	171,400
06 July 2022	18.54	18.77	18.28	18.44	18.25	204,600
05 July 2022	18.45	18.60	18.30	18.48	18.29	169,700
01 July 2022	18.49	18.55	18.32	18.46	18.27	122,000
30 June 2022	18.46	18.48	18.13	18.43	18.24	183,600
29 June 2022	18.37	18.69	18.34	18.47	18.28	189,300
28 June 2022	18.31	18.45	18.19	18.30	18.11	217,000
27 June 2022	18.43	18.76	18.08	18.13	17.94	323,100
24 June 2022	17.88	18.32	17.85	18.25	18.06	180,700
23 June 2022	17.37	17.83	17.33	17.75	17.57	200,300
22 June 2022	17.18	17.73	17.10	17.25	17.07	199,300
21 June 2022	17.43	17.74	17.32	17.40	17.22	273,400
17 June 2022	16.78	17.26	16.71	17.10	16.92	371,500
16 June 2022	17.71	17.73	16.32	16.45	16.28	971,400
15 June 2022	18.46	18.48	17.75	18.00	17.81	377,800
14 June 2022	18.40	18.60	18.26	18.44	18.25	227,700
14 June 2022	0.199 Dividend
13 June 2022	19.00	19.10	18.39	18.40	18.01	426,600
10 June 2022	19.51	19.57	19.23	19.42	19.01	279,100
09 June 2022	19.70	19.75	19.59	19.74	19.33	179,400
08 June 2022	19.81	19.93	19.70	19.78	19.36	150,800
07 June 2022	19.70	19.79	19.67	19.71	19.30	97,000
06 June 2022	19.81	19.84	19.72	19.78	19.36	117,600
03 June 2022	19.84	19.90	19.73	19.81	19.39	140,100
02 June 2022	19.85	19.96	19.76	19.86	19.44	146,400
01 June 2022	19.91	19.99	19.70	19.82	19.40	154,000
31 May 2022	19.94	19.95	19.60	19.90	19.48	242,100
27 May 2022	19.90	20.05	19.72	19.86	19.44	283,500
26 May 2022	19.43	20.05	19.43	19.78	19.36	197,700
25 May 2022	19.06	19.45	19.00	19.39	18.98	186,300
24 May 2022	19.35	19.47	18.72	18.79	18.40	439,200
23 May 2022	19.46	19.60	19.37	19.40	18.99	170,300
20 May 2022	19.65	19.72	19.40	19.53	19.12	150,400
19 May 2022	19.45	19.79	19.42	19.63	19.22	191,300
18 May 2022	19.89	19.89	19.46	19.55	19.14	191,100
17 May 2022	19.96	19.97	19.71	19.83	19.41	224,900
16 May 2022	19.34	19.90	19.20	19.70	19.29	276,500
13 May 2022	18.81	19.22	18.52	19.19	18.79	450,100
12 May 2022	20.00	20.05	18.12	18.46	18.07	1,259,400
11 May 2022	20.44	20.54	20.15	20.15	19.73	376,000
10 May 2022	20.68	20.70	20.26	20.48	20.05	396,000
10 May 2022	0.199 Dividend
09 May 2022	20.85	20.93	20.67	20.72	20.09	426,500
06 May 2022	20.77	21.01	20.65	21.00	20.36	397,100
05 May 2022	21.01	21.01	20.65	20.89	20.26	501,800
04 May 2022	20.75	21.12	20.70	21.10	20.46	429,600
03 May 2022	20.48	20.77	20.47	20.70	20.07	300,800
02 May 2022	20.50	20.64	20.41	20.47	19.85	283,700
29 Apr 2022	20.60	20.70	20.53	20.61	19.98	179,400
28 Apr 2022	20.54	20.66	20.41	20.62	19.99	201,900
27 Apr 2022	20.60	20.65	20.45	20.50	19.88	247,900
26 Apr 2022	20.70	20.70	20.55	20.57	19.94	190,200
25 Apr 2022	20.60	20.67	20.53	20.63	20.00	235,200
22 Apr 2022	20.69	20.78	20.61	20.69	20.06	189,700
21 Apr 2022	20.87	20.91	20.74	20.80	20.17	189,800
20 Apr 2022	20.79	20.93	20.72	20.83	20.20	167,800
19 Apr 2022	20.63	20.80	20.58	20.73	20.10	113,000
18 Apr 2022	20.66	20.77	20.53	20.63	20.00	213,100
14 Apr 2022	20.70	20.84	20.66	20.66	20.03	233,400
13 Apr 2022	20.77	20.85	20.65	20.73	20.10	165,900
12 Apr 2022	20.80	20.86	20.75	20.78	20.15	179,000
12 Apr 2022	0.199 Dividend
11 Apr 2022	20.94	20.98	20.82	20.92	20.09	236,200
08 Apr 2022	21.00	21.05	20.83	21.03	20.20	181,400
07 Apr 2022	20.95	21.13	20.90	21.03	20.20	192,500
06 Apr 2022	20.95	21.08	20.75	21.01	20.18	246,600
05 Apr 2022	21.10	21.11	20.95	21.02	20.19	238,500
04 Apr 2022	20.96	21.17	20.88	21.15	20.31	271,800
01 Apr 2022	20.74	20.91	20.68	20.87	20.04	186,900
31 Mar 2022	20.70	20.86	20.70	20.74	19.92	198,400
30 Mar 2022	20.65	20.77	20.61	20.70	19.88	164,000
29 Mar 2022	20.66	20.74	20.61	20.62	19.80	187,500
28 Mar 2022	20.69	20.83	20.45	20.58	19.76	251,500
25 Mar 2022	20.82	20.91	20.72	20.81	19.99	141,600
24 Mar 2022	20.66	20.90	20.52	20.82	20.00	201,700
23 Mar 2022	20.83	20.83	20.45	20.55	19.74	324,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,271.00-7.60(-0.10%)

ASX 2007,024.20-5.60(-0.08%)

AUD/USD0.6961-0.0007(-0.10%)

OIL90.65+0.15(+0.17%)

GOLD1,809.00-3.30(-0.18%)

BTC-AUD32,889.54-1,448.18(-4.22%)

News that makes you smarter and richer... For free.

Brookfield Real Assets Income Fund Inc. (RA)

ALL ORDS
7,271.00
-7.60(-0.10%)

ASX 200
7,024.20
-5.60(-0.08%)

AUD/USD
0.6961
-0.0007(-0.10%)

OIL
90.65
+0.15(+0.17%)

GOLD
1,809.00
-3.30(-0.18%)

BTC-AUD
32,889.54
-1,448.18(-4.22%)