New Zealand markets closed

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.28+0.56 (+3.35%)
As of 12:34PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202216.9317.3316.8817.2817.2889,828
29 Sept 202217.8817.9016.3816.7216.72755,300
28 Sept 202217.3918.2917.2318.0718.07510,500
27 Sept 202216.8117.3716.8117.1517.15519,800
26 Sept 202217.1317.3916.2416.6416.64466,600
23 Sept 202217.9017.9017.1217.2917.29322,200
22 Sept 202218.2818.3717.9217.9717.97255,500
21 Sept 202218.2418.5618.1918.3618.36186,100
20 Sept 202218.5718.6718.0718.2218.22223,800
19 Sept 202218.5118.7418.5118.6918.6987,700
16 Sept 202218.6418.7818.5218.6318.63193,800
15 Sept 202219.0019.1718.7618.9418.94250,000
14 Sept 202218.9619.2118.8919.2119.21195,600
13 Sept 202218.8019.1218.8018.9618.96182,600
13 Sept 20220.199 Dividend
12 Sept 202219.4819.5719.4119.4119.21160,500
09 Sept 202219.4219.4819.3219.4019.2096,400
08 Sept 202219.1319.4419.0419.3119.11144,100
07 Sept 202219.1019.2319.1019.1818.98128,400
06 Sept 202219.2019.2518.9319.1318.93144,300
02 Sept 202219.1219.3919.1219.2019.00101,700
01 Sept 202219.0619.1918.6519.0818.88340,600
31 Aug 202219.4019.5618.9719.1918.99142,600
30 Aug 202219.6819.6919.2019.3319.13133,900
29 Aug 202219.5019.6219.4319.5419.34143,400
26 Aug 202219.9419.9719.6619.6919.49133,100
25 Aug 202219.9520.0619.7719.8519.65208,800
24 Aug 202219.3819.8519.3819.8419.64111,500
23 Aug 202219.2619.4319.2619.3819.1892,800
22 Aug 202219.5019.5419.2719.2919.09139,400
19 Aug 202219.6019.6919.5119.6519.45149,000
18 Aug 202219.9620.0019.6819.7219.52145,600
17 Aug 202219.8220.0219.7119.9419.74171,200
16 Aug 202219.9519.9919.8019.8819.68128,500
15 Aug 202219.7619.9919.7119.8519.65133,000
12 Aug 202219.7819.9419.6219.8019.60199,700
11 Aug 202220.0820.1419.7019.7119.51275,600
10 Aug 202220.1220.2019.8720.1419.93216,800
09 Aug 202219.8519.9719.8519.9419.74197,300
09 Aug 20220.199 Dividend
08 Aug 202220.2520.3619.9520.1319.73269,100
05 Aug 202220.0920.3820.0920.1119.71151,700
04 Aug 202220.4020.4020.0720.2819.87190,700
03 Aug 202220.3520.4720.2020.3519.94153,800
02 Aug 202219.9520.4119.9220.2019.80219,500
01 Aug 202220.1120.1319.7020.0019.60283,300
29 Jul 202219.7920.3019.7520.2519.84292,100
28 Jul 202219.3819.8519.3019.8219.42223,800
27 Jul 202219.0619.4519.0219.3418.95181,900
26 Jul 202218.9419.1518.8519.0318.65211,300
25 Jul 202218.7018.8718.6118.8718.49108,200
22 Jul 202218.7518.7718.5118.7018.33142,400
21 Jul 202218.6418.6918.4018.5918.22121,900
20 Jul 202218.6618.7418.5018.5918.22189,800
19 Jul 202218.6618.6918.5218.6518.28135,800
18 Jul 202218.7318.7818.5118.5318.16157,700
15 Jul 202218.5918.8418.5318.5718.20754,500
14 Jul 202218.7918.8518.3218.4718.10231,700
13 Jul 202218.7319.3118.7318.9818.60277,100
12 Jul 202219.0719.2018.9118.9818.60248,600
12 Jul 20220.199 Dividend
11 Jul 202219.2319.6919.2019.3418.76541,700
08 Jul 202218.7919.2918.6519.2418.66250,300
07 Jul 202218.4718.9918.4618.7718.20171,400
06 Jul 202218.5418.7718.2818.4417.88204,600
05 Jul 202218.4518.6018.3018.4817.92169,700
01 Jul 202218.4918.5518.3218.4617.90122,000
30 Jun 202218.4618.4818.1318.4317.87183,600
29 Jun 202218.3718.6918.3418.4717.91189,300
28 Jun 202218.3118.4518.1918.3017.75217,000
27 Jun 202218.4318.7618.0818.1317.58323,100
24 Jun 202217.8818.3217.8518.2517.70180,700
23 Jun 202217.3717.8317.3317.7517.22200,300
22 Jun 202217.1817.7317.1017.2516.73199,300
21 Jun 202217.4317.7417.3217.4016.88273,400
17 Jun 202216.7817.2616.7117.1016.58371,500
16 Jun 202217.7117.7316.3216.4515.95971,400
15 Jun 202218.4618.4817.7518.0017.46377,800
14 Jun 202218.4018.6018.2618.4417.88227,700
14 Jun 20220.199 Dividend
13 Jun 202219.0019.1018.3918.4017.65426,600
10 Jun 202219.5119.5719.2319.4218.63279,100
09 Jun 202219.7019.7519.5919.7418.94179,400
08 Jun 202219.8119.9319.7019.7818.98150,800
07 Jun 202219.7019.7919.6719.7118.9197,000
06 Jun 202219.8119.8419.7219.7818.98117,600
03 Jun 202219.8419.9019.7319.8119.01140,100
02 Jun 202219.8519.9619.7619.8619.05146,400
01 Jun 202219.9119.9919.7019.8219.02154,000
31 May 202219.9419.9519.6019.9019.09242,100
27 May 202219.9020.0519.7219.8619.05283,500
26 May 202219.4320.0519.4319.7818.98197,700
25 May 202219.0619.4519.0019.3918.60186,300
24 May 202219.3519.4718.7218.7918.03439,200
23 May 202219.4619.6019.3719.4018.61170,300
20 May 202219.6519.7219.4019.5318.74150,400
19 May 202219.4519.7919.4219.6318.83191,300
18 May 202219.8919.8919.4619.5518.76191,100
17 May 202219.9619.9719.7119.8319.02224,900
16 May 202219.3419.9019.2019.7018.90276,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...