Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.82

-0.11

(-0.85%)

At close: 04:00PM EST

12.89

+0.07

(+0.55%)

After hours:

06:18PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	12.85	12.91	12.78	12.82	12.82	175,000
07 Dec 2023	12.81	12.97	12.75	12.93	12.93	413,500
06 Dec 2023	12.72	12.84	12.71	12.76	12.76	249,400
05 Dec 2023	12.62	12.77	12.62	12.70	12.70	236,200
04 Dec 2023	12.63	12.66	12.59	12.62	12.62	266,900
01 Dec 2023	12.72	12.78	12.63	12.69	12.69	391,500
30 Nov 2023	12.57	12.79	12.57	12.77	12.77	305,100
29 Nov 2023	12.54	12.60	12.50	12.60	12.60	230,900
28 Nov 2023	12.47	12.50	12.41	12.47	12.47	240,900
27 Nov 2023	12.50	12.50	12.37	12.40	12.40	403,900
24 Nov 2023	12.49	12.49	12.43	12.49	12.49	267,100
22 Nov 2023	12.51	12.55	12.47	12.49	12.49	333,100
21 Nov 2023	12.42	12.47	12.40	12.46	12.46	256,600
20 Nov 2023	12.48	12.53	12.44	12.45	12.45	263,500
17 Nov 2023	12.47	12.54	12.43	12.54	12.54	153,600
16 Nov 2023	12.47	12.47	12.40	12.42	12.42	203,200
15 Nov 2023	12.43	12.46	12.37	12.43	12.43	349,400
14 Nov 2023	12.39	12.50	12.39	12.42	12.42	519,300
14 Nov 2023	0.118 Dividend
13 Nov 2023	12.35	12.41	12.35	12.39	12.27	197,100
10 Nov 2023	12.42	12.45	12.34	12.36	12.24	196,500
09 Nov 2023	12.39	12.41	12.34	12.37	12.25	279,300
08 Nov 2023	12.48	12.49	12.39	12.40	12.28	148,900
07 Nov 2023	12.55	12.55	12.38	12.47	12.35	269,000
06 Nov 2023	12.41	12.52	12.40	12.43	12.31	514,200
03 Nov 2023	12.41	12.50	12.36	12.42	12.30	600,800
02 Nov 2023	12.29	12.39	12.29	12.34	12.22	417,800
01 Nov 2023	12.24	12.28	12.20	12.22	12.10	218,900
31 Oct 2023	12.18	12.27	12.15	12.19	12.07	339,300
30 Oct 2023	12.12	12.19	12.11	12.17	12.05	237,800
27 Oct 2023	12.12	12.16	12.11	12.11	11.99	457,100
26 Oct 2023	12.10	12.21	12.10	12.17	12.05	397,700
25 Oct 2023	12.10	12.20	12.05	12.06	11.95	520,200
24 Oct 2023	11.92	12.15	11.92	12.14	12.02	330,900
23 Oct 2023	11.90	12.01	11.89	11.95	11.84	430,800
20 Oct 2023	11.94	12.02	11.90	11.93	11.82	439,500
19 Oct 2023	11.93	12.05	11.93	11.95	11.84	281,900
18 Oct 2023	11.95	12.12	11.94	11.94	11.83	337,600
17 Oct 2023	12.09	12.09	11.97	12.01	11.90	379,200
16 Oct 2023	12.16	12.20	12.10	12.14	12.02	302,100
13 Oct 2023	12.15	12.19	12.10	12.13	12.01	255,000
12 Oct 2023	12.23	12.24	12.08	12.13	12.01	449,800
11 Oct 2023	12.38	12.43	12.19	12.26	12.14	436,400
10 Oct 2023	12.20	12.45	12.20	12.40	12.28	347,200
10 Oct 2023	0.118 Dividend
09 Oct 2023	12.32	12.45	12.30	12.38	12.15	254,400
06 Oct 2023	12.23	12.39	12.19	12.32	12.09	387,400
05 Oct 2023	12.24	12.36	12.24	12.30	12.07	377,100
04 Oct 2023	12.04	12.30	12.04	12.25	12.02	279,600
03 Oct 2023	12.12	12.14	12.00	12.02	11.79	365,100
02 Oct 2023	12.23	12.25	12.13	12.15	11.92	295,800
29 Sept 2023	12.21	12.31	12.21	12.25	12.02	294,100
28 Sept 2023	12.05	12.20	12.05	12.19	11.96	352,400
27 Sept 2023	12.07	12.17	12.00	12.09	11.86	642,900
26 Sept 2023	12.13	12.18	12.04	12.04	11.81	638,800
25 Sept 2023	12.03	12.14	12.03	12.14	11.91	554,800
22 Sept 2023	12.05	12.14	12.03	12.07	11.84	653,300
21 Sept 2023	12.00	12.12	12.00	12.03	11.80	362,900
20 Sept 2023	12.02	12.14	12.02	12.10	11.87	380,200
19 Sept 2023	12.00	12.05	11.95	12.02	11.79	634,200
18 Sept 2023	12.15	12.20	12.01	12.05	11.82	1,026,200
15 Sept 2023	12.19	12.26	12.16	12.19	11.96	279,400
14 Sept 2023	12.16	12.28	12.10	12.26	12.03	796,700
13 Sept 2023	12.28	12.30	12.16	12.18	11.95	897,900
12 Sept 2023	12.45	12.52	12.28	12.28	12.05	996,600
12 Sept 2023	0.199 Dividend
11 Sept 2023	12.78	12.81	12.66	12.67	12.23	609,000
08 Sept 2023	12.70	12.82	12.68	12.80	12.36	451,000
07 Sept 2023	12.61	12.74	12.59	12.68	12.24	460,400
06 Sept 2023	12.75	12.93	12.59	12.65	12.22	931,800
05 Sept 2023	12.55	12.81	12.55	12.77	12.33	1,003,700
01 Sept 2023	12.64	12.83	12.60	12.66	12.22	1,341,700
31 Aug 2023	12.82	13.16	12.59	12.91	12.47	2,807,000
30 Aug 2023	12.62	13.87	12.34	13.31	12.85	6,486,700
29 Aug 2023	16.85	16.96	16.82	16.88	16.30	440,300
28 Aug 2023	16.93	16.97	16.83	16.88	16.30	224,000
25 Aug 2023	16.72	16.85	16.61	16.83	16.25	188,800
24 Aug 2023	16.74	16.78	16.65	16.66	16.09	103,300
23 Aug 2023	16.60	16.73	16.60	16.68	16.11	139,000
22 Aug 2023	16.59	16.62	16.56	16.59	16.02	159,700
21 Aug 2023	16.47	16.58	16.47	16.52	15.95	146,200
18 Aug 2023	16.45	16.53	16.41	16.48	15.91	178,200
17 Aug 2023	16.51	16.58	16.46	16.47	15.90	139,400
16 Aug 2023	16.64	16.68	16.47	16.56	15.99	261,400
15 Aug 2023	16.72	16.74	16.65	16.68	16.11	152,000
14 Aug 2023	16.75	16.79	16.69	16.72	16.15	194,200
11 Aug 2023	16.81	16.91	16.76	16.78	16.20	199,600
10 Aug 2023	16.99	16.99	16.81	16.84	16.26	199,300
09 Aug 2023	17.01	17.10	16.93	16.93	16.35	254,100
08 Aug 2023	16.99	17.13	16.95	17.06	16.47	150,700
08 Aug 2023	0.199 Dividend
07 Aug 2023	17.21	17.29	17.17	17.24	16.46	254,300
04 Aug 2023	17.04	17.24	17.02	17.15	16.37	284,000
03 Aug 2023	17.01	17.15	16.92	17.00	16.23	252,100
02 Aug 2023	17.00	17.08	16.96	17.07	16.29	199,000
01 Aug 2023	17.04	17.14	17.02	17.08	16.30	213,700
31 July 2023	16.97	17.03	16.95	17.03	16.25	184,900
28 July 2023	16.98	16.98	16.90	16.97	16.20	197,300
27 July 2023	16.94	16.98	16.86	16.89	16.12	168,700
26 July 2023	16.90	16.94	16.82	16.94	16.17	239,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,690.10+24.98(+0.04%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Brookfield Real Assets Income Fund Inc. (RA)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,690.10
+24.98(+0.04%)