Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.47

-0.02

(-0.16%)

At close: 04:00PM EDT

12.50

+0.03

(+0.24%)

After hours:

07:47PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.51	12.51	12.46	12.47	12.47	143,700
18 Apr 2024	12.39	12.53	12.39	12.49	12.49	320,400
17 Apr 2024	12.41	12.43	12.35	12.41	12.41	192,500
16 Apr 2024	12.25	12.40	12.22	12.36	12.36	332,700
15 Apr 2024	12.46	12.51	12.16	12.25	12.25	496,400
12 Apr 2024	12.50	12.54	12.46	12.46	12.46	193,800
11 Apr 2024	12.58	12.59	12.49	12.55	12.55	254,600
10 Apr 2024	12.73	12.73	12.57	12.59	12.59	277,700
09 Apr 2024	12.90	12.90	12.77	12.80	12.80	275,100
09 Apr 2024	0.118 Dividend
08 Apr 2024	12.89	13.08	12.88	12.97	12.85	612,200
05 Apr 2024	12.93	12.98	12.88	12.90	12.78	218,300
04 Apr 2024	12.92	12.95	12.88	12.91	12.79	293,400
03 Apr 2024	12.89	12.92	12.88	12.90	12.78	129,100
02 Apr 2024	12.91	12.91	12.86	12.89	12.77	154,300
01 Apr 2024	12.90	12.93	12.85	12.92	12.80	266,500
28 Mar 2024	12.89	12.94	12.89	12.92	12.80	161,300
27 Mar 2024	12.86	12.94	12.85	12.94	12.82	173,400
26 Mar 2024	12.92	12.93	12.83	12.86	12.74	283,300
25 Mar 2024	12.86	12.90	12.86	12.89	12.77	229,200
22 Mar 2024	12.92	12.93	12.86	12.91	12.79	194,000
21 Mar 2024	12.93	12.95	12.85	12.92	12.80	158,400
20 Mar 2024	12.87	12.91	12.80	12.87	12.75	233,500
19 Mar 2024	12.81	12.87	12.81	12.85	12.73	442,300
18 Mar 2024	12.87	12.87	12.81	12.84	12.72	149,800
15 Mar 2024	12.84	12.86	12.68	12.85	12.73	197,700
14 Mar 2024	12.94	12.94	12.87	12.88	12.76	156,300
13 Mar 2024	12.92	12.94	12.89	12.93	12.81	116,400
12 Mar 2024	12.91	12.92	12.85	12.89	12.77	306,800
12 Mar 2024	0.118 Dividend
11 Mar 2024	12.93	13.03	12.92	13.03	12.79	262,800
08 Mar 2024	12.98	13.02	12.96	12.96	12.73	179,600
07 Mar 2024	12.92	12.98	12.91	12.97	12.74	182,600
06 Mar 2024	12.94	12.95	12.89	12.93	12.70	172,800
05 Mar 2024	12.93	12.96	12.86	12.95	12.72	245,500
04 Mar 2024	12.95	12.96	12.91	12.94	12.71	198,000
01 Mar 2024	12.87	12.94	12.82	12.94	12.71	229,700
29 Feb 2024	12.91	12.93	12.86	12.89	12.66	162,000
28 Feb 2024	12.89	12.94	12.85	12.88	12.65	168,000
27 Feb 2024	12.92	12.94	12.86	12.89	12.66	205,900
26 Feb 2024	13.01	13.01	12.88	12.91	12.68	171,200
23 Feb 2024	12.90	13.07	12.90	13.02	12.78	339,000
22 Feb 2024	12.90	12.94	12.89	12.90	12.67	231,800
21 Feb 2024	12.92	12.93	12.85	12.89	12.66	140,800
20 Feb 2024	12.82	12.93	12.80	12.93	12.70	176,300
16 Feb 2024	12.92	12.94	12.84	12.86	12.63	134,000
15 Feb 2024	12.89	12.96	12.84	12.95	12.72	253,900
14 Feb 2024	12.78	12.93	12.78	12.89	12.66	192,900
13 Feb 2024	12.75	12.83	12.71	12.83	12.60	181,100
12 Feb 2024	12.82	12.85	12.77	12.82	12.59	288,100
09 Feb 2024	12.90	12.94	12.77	12.86	12.63	281,200
08 Feb 2024	12.93	12.95	12.90	12.94	12.71	141,600
07 Feb 2024	12.95	13.00	12.93	12.95	12.72	220,900
06 Feb 2024	13.08	13.14	12.90	12.98	12.75	469,500
06 Feb 2024	0.118 Dividend
05 Feb 2024	13.29	13.29	13.15	13.22	12.87	430,000
02 Feb 2024	13.13	13.40	13.10	13.29	12.93	392,600
01 Feb 2024	13.07	13.21	13.03	13.15	12.80	282,100
31 Jan 2024	13.05	13.08	13.02	13.02	12.67	214,400
30 Jan 2024	13.04	13.07	13.00	13.04	12.69	234,600
29 Jan 2024	13.07	13.09	13.03	13.08	12.73	223,300
26 Jan 2024	12.97	13.11	12.93	13.07	12.72	234,000
25 Jan 2024	12.99	13.04	12.93	12.95	12.60	228,100
24 Jan 2024	12.88	12.95	12.85	12.93	12.58	202,400
23 Jan 2024	12.90	12.91	12.85	12.86	12.51	191,000
22 Jan 2024	12.98	12.98	12.87	12.90	12.55	417,200
19 Jan 2024	13.08	13.10	12.91	12.91	12.56	1,464,400
18 Jan 2024	13.03	13.07	12.95	12.98	12.63	324,200
17 Jan 2024	12.94	13.06	12.90	13.03	12.68	384,000
16 Jan 2024	12.91	13.03	12.90	12.94	12.59	320,100
12 Jan 2024	12.88	13.05	12.88	12.94	12.59	256,000
11 Jan 2024	12.92	12.92	12.77	12.91	12.56	383,500
10 Jan 2024	12.99	13.05	12.85	12.94	12.59	400,800
09 Jan 2024	12.96	13.08	12.96	13.02	12.67	296,300
09 Jan 2024	0.118 Dividend
08 Jan 2024	13.12	13.23	13.06	13.18	12.71	424,200
05 Jan 2024	13.13	13.20	13.05	13.12	12.65	281,900
04 Jan 2024	12.95	13.18	12.95	13.16	12.69	307,300
03 Jan 2024	12.88	13.07	12.86	13.00	12.54	269,900
02 Jan 2024	12.81	12.94	12.81	12.87	12.41	241,300
29 Dec 2023	12.80	12.90	12.80	12.81	12.35	296,100
28 Dec 2023	12.87	12.92	12.78	12.85	12.39	447,500
27 Dec 2023	12.83	12.96	12.80	12.93	12.47	385,600
26 Dec 2023	12.78	12.83	12.75	12.81	12.35	409,000
22 Dec 2023	12.71	12.80	12.70	12.78	12.33	415,500
21 Dec 2023	12.67	12.73	12.61	12.71	12.26	327,100
20 Dec 2023	12.76	12.81	12.61	12.62	12.17	338,000
19 Dec 2023	12.74	12.95	12.74	12.80	12.34	388,100
18 Dec 2023	12.60	12.76	12.60	12.72	12.27	457,500
15 Dec 2023	12.69	12.79	12.68	12.72	12.27	320,600
14 Dec 2023	12.72	12.85	12.59	12.73	12.28	427,600
13 Dec 2023	12.55	12.73	12.47	12.71	12.26	339,300
12 Dec 2023	12.61	12.64	12.51	12.56	12.11	468,000
12 Dec 2023	0.118 Dividend
11 Dec 2023	12.81	12.82	12.67	12.71	12.14	308,600
08 Dec 2023	12.85	12.91	12.78	12.82	12.25	175,000
07 Dec 2023	12.81	12.97	12.75	12.93	12.35	413,500
06 Dec 2023	12.72	12.84	12.71	12.76	12.19	249,400
05 Dec 2023	12.62	12.77	12.62	12.70	12.13	236,200
04 Dec 2023	12.63	12.66	12.59	12.62	12.06	266,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,038.32+3,356.68(+3.47%)

Brookfield Real Assets Income Fund Inc. (RA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,038.32
+3,356.68(+3.47%)