Australia markets closed

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.29-0.04 (-0.24%)
At close: 04:00PM EDT
16.33 +0.04 (+0.25%)
After hours: 07:22PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202316.4016.4516.2916.2916.29131,400
23 Mar 202316.3616.5616.2916.3316.33253,100
22 Mar 202316.5316.6416.3916.4016.40182,200
21 Mar 202316.5216.6016.3616.4916.49223,600
20 Mar 202316.6016.7216.2816.3616.36330,800
17 Mar 202316.9117.0716.6016.6516.65141,600
16 Mar 202316.8017.0216.7116.9116.91197,600
15 Mar 202316.9016.9816.7416.8416.84314,500
14 Mar 202317.1417.2817.0317.1317.13234,100
14 Mar 20230.199 Dividend
13 Mar 202317.0917.4317.0717.0916.89376,100
10 Mar 202317.8717.8717.3217.3617.16410,200
09 Mar 202318.0318.0517.8017.8017.59185,400
08 Mar 202317.9518.0517.9317.9617.75127,300
07 Mar 202318.0918.1617.9317.9417.73247,700
06 Mar 202318.1018.2318.0018.0017.79230,000
03 Mar 202317.9918.1317.9518.1017.89235,300
02 Mar 202317.7517.9417.6517.8817.67260,700
01 Mar 202317.7717.8517.6817.8217.61186,400
28 Feb 202317.7517.8917.7317.7817.57293,700
27 Feb 202317.8417.8917.7317.8017.59177,000
24 Feb 202317.5417.7617.5417.7217.51181,700
23 Feb 202317.5817.7817.5217.7417.53256,100
22 Feb 202317.3517.4917.3517.4617.26201,100
21 Feb 202317.5917.6317.3217.3217.12253,200
17 Feb 202317.5717.6917.5217.6717.46173,400
16 Feb 202317.5917.8117.5817.5917.39175,800
15 Feb 202317.7017.7417.5717.6817.47128,200
14 Feb 202317.6517.7417.6217.7117.50170,000
13 Feb 202317.6517.8217.6517.6817.47221,700
10 Feb 202317.5017.5817.4517.5517.35137,400
09 Feb 202317.7817.8017.6117.6117.40132,600
08 Feb 202317.8717.9217.6717.6817.47192,400
07 Feb 202317.7217.9917.7017.9817.77354,700
07 Feb 20230.199 Dividend
06 Feb 202318.0018.0617.8517.9817.57298,000
03 Feb 202317.8818.1217.8418.0017.59336,800
02 Feb 202317.8218.0017.8017.9617.55250,400
01 Feb 202317.5917.7117.5617.6617.26262,100
31 Jan 202317.5317.5817.4717.5317.13253,600
30 Jan 202317.4017.5017.3717.4217.03148,500
27 Jan 202317.4117.5417.4017.4917.10216,300
26 Jan 202317.3917.4917.3417.3917.00219,700
25 Jan 202317.2917.3417.1817.3216.93175,700
24 Jan 202317.4317.4317.2317.3316.94152,700
23 Jan 202317.2717.3417.2617.3016.91174,900
20 Jan 202317.1517.3417.1017.2916.90845,900
19 Jan 202317.0517.1616.9517.1216.73219,000
18 Jan 202317.1617.2017.1017.1016.71256,600
17 Jan 202317.1517.1716.9917.0316.65263,100
13 Jan 202317.1717.2317.0317.1016.71301,200
12 Jan 202317.3317.3517.1817.3016.91190,900
11 Jan 202317.3317.3717.2417.3316.94174,900
10 Jan 202317.0517.2316.9817.2316.84238,900
10 Jan 20230.199 Dividend
09 Jan 202317.0017.3816.9917.2616.68430,400
06 Jan 202316.7316.8816.6516.8816.31228,700
05 Jan 202316.5216.6616.4716.6316.07181,600
04 Jan 202316.6616.7516.5316.5816.02222,300
03 Jan 202316.2416.5516.2016.5215.96327,100
30 Dec 202216.1316.2516.0516.1515.60480,400
29 Dec 202216.3016.3916.1716.2515.70493,800
28 Dec 202216.3916.4716.2016.2015.65425,600
27 Dec 202216.7216.7216.3616.3915.84377,700
23 Dec 202216.4616.6916.4416.6316.07259,500
22 Dec 202216.5316.5616.3716.4815.92249,300
21 Dec 202216.6016.7016.5116.5616.00215,800
20 Dec 202216.7016.7416.5316.5415.98223,600
19 Dec 202217.0117.0516.6516.6916.13194,300
16 Dec 202216.9917.1616.8316.9316.36265,900
15 Dec 202217.2817.3517.0517.1316.55229,400
14 Dec 202217.5317.6017.2817.3616.77205,600
13 Dec 202217.7317.8217.5517.5816.98189,900
13 Dec 20220.199 Dividend
12 Dec 202217.7017.8617.7017.7716.98189,800
09 Dec 202217.7817.8617.7417.7917.0083,000
08 Dec 202217.8417.9017.7617.7816.99111,400
07 Dec 202217.7717.9017.7317.7316.94113,300
06 Dec 202217.9017.9017.7517.8017.00112,100
05 Dec 202217.8817.9117.8217.8517.05143,100
02 Dec 202217.8218.0017.8017.9117.1187,400
01 Dec 202217.9118.0817.8017.8917.09158,500
30 Nov 202217.8217.9517.6417.8917.09142,800
29 Nov 202217.8717.9517.7117.8317.03167,100
28 Nov 202217.8517.9617.8317.8317.03129,600
25 Nov 202217.8517.9917.7417.8617.06110,500
23 Nov 202217.7617.9117.7017.8317.03168,700
22 Nov 202217.6517.7117.4817.6516.86132,500
21 Nov 202217.7117.7117.5817.6416.8572,400
18 Nov 202217.6917.7017.5517.6116.8272,600
17 Nov 202217.3017.7017.2017.6516.86160,500
16 Nov 202217.5117.5817.3317.4416.66118,800
15 Nov 202217.5817.6117.3917.4816.70145,800
14 Nov 202217.6117.6717.3817.4216.64156,500
11 Nov 202217.6817.7217.5217.5916.80130,700
10 Nov 202217.4817.6117.3517.5016.72161,500
09 Nov 202217.5317.6117.1017.1716.40176,200
08 Nov 202217.5317.7917.5017.6016.81200,300
08 Nov 20220.199 Dividend
07 Nov 202217.7917.8517.6617.7216.74224,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...