New Zealand markets open in 5 hours 5 minutes

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.57+0.07 (+0.52%)
As of 12:54PM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202413.5513.5913.4913.5713.57110,437
16 Sept 202413.5113.5213.4513.5013.50130,500
13 Sept 202413.4713.5313.4213.5113.51221,500
12 Sept 202413.4013.4713.3713.4613.46156,500
11 Sept 202413.3913.4013.3513.3713.37179,900
10 Sept 202413.3513.3913.3113.3613.36214,800
10 Sept 20240.118 Dividend
09 Sept 202413.3813.4513.3813.4213.30229,400
06 Sept 202413.3013.4213.2813.3813.26178,200
05 Sept 202413.2813.3713.2513.3413.22200,900
04 Sept 202413.2113.3213.2013.2813.16311,800
03 Sept 202413.3513.4113.3113.3113.19230,600
30 Aug 202413.4513.4713.3513.4013.28233,600
29 Aug 202413.3613.4813.3613.3913.27208,000
28 Aug 202413.4213.4313.3213.3613.24161,100
27 Aug 202413.3713.4213.3113.4013.28273,900
26 Aug 202413.3413.3913.2713.3313.21306,100
23 Aug 202413.2013.2613.1513.2613.14187,600
22 Aug 202413.0813.1613.0813.1613.04173,100
21 Aug 202413.1013.1513.0913.0912.97285,500
20 Aug 202413.1013.1113.0413.1012.98151,500
19 Aug 202413.0813.1213.0513.0612.95144,200
16 Aug 202413.0913.1313.0513.1112.99183,700
15 Aug 202413.0413.0913.0213.0812.96197,100
14 Aug 202412.9313.0212.9313.0012.89151,300
13 Aug 202413.0013.0612.9412.9512.84162,300
12 Aug 202413.0813.0812.9712.9912.88245,100
09 Aug 202413.0513.0912.9613.0812.96389,300
08 Aug 202412.8813.0612.8713.0312.92389,400
07 Aug 202412.8312.9812.8312.9212.81330,800
06 Aug 202412.6712.8712.6512.8112.70305,600
06 Aug 20240.118 Dividend
05 Aug 202412.7012.8012.7012.7712.54395,000
02 Aug 202412.9912.9912.9412.9712.74307,000
01 Aug 202412.9513.0012.9412.9812.75257,200
31 Jul 202412.9012.9812.9012.9512.72321,700
30 Jul 202412.9112.9312.8312.8912.66234,600
29 Jul 202412.9412.9512.9012.9212.69109,600
26 Jul 202412.9112.9812.8912.9412.70258,700
25 Jul 202412.8312.9112.7612.9112.68368,600
24 Jul 202412.7912.8712.7512.7812.55400,300
23 Jul 202412.6712.8512.6712.8212.59403,600
22 Jul 202412.7012.7212.6412.6712.44209,500
19 Jul 202412.7312.7312.5912.6212.391,006,000
18 Jul 202412.8212.8212.6612.6912.46304,400
17 Jul 202412.7612.7912.7312.7612.53333,500
16 Jul 202412.7612.7712.7012.7612.53298,400
15 Jul 202412.7812.8012.6212.7612.53549,000
12 Jul 202412.7812.8912.7612.7812.55364,100
11 Jul 202412.7712.8412.7612.7912.56413,500
10 Jul 202412.7612.8212.7412.7512.52233,100
09 Jul 202412.7412.7612.7212.7612.53276,900
09 Jul 20240.118 Dividend
08 Jul 202412.8912.8912.8012.8612.51323,700
05 Jul 202412.8712.8912.8412.8912.54201,900
03 Jul 202412.7712.8712.7712.8712.52202,400
02 Jul 202412.7612.8012.7612.8012.45240,100
01 Jul 202412.7312.7612.6912.7512.41139,700
28 Jun 202412.7112.7612.7112.7612.42134,000
27 Jun 202412.6612.7412.6612.7112.37234,100
26 Jun 202412.6112.6912.6112.6712.33287,700
25 Jun 202412.6812.7112.6312.6812.34273,700
24 Jun 202412.6312.6612.6112.6112.27183,200
21 Jun 202412.5912.6412.5912.6412.30140,400
20 Jun 202412.6012.6312.5912.6212.28160,500
18 Jun 202412.5812.6312.5812.6112.27176,900
17 Jun 202412.5612.6512.5612.6212.28162,700
14 Jun 202412.6812.6812.5712.6112.27144,300
13 Jun 202412.7012.7212.6312.6612.32163,300
12 Jun 202412.7912.8012.7012.7012.36157,800
11 Jun 202412.6312.7712.6112.7412.40206,900
11 Jun 20240.118 Dividend
10 Jun 202412.8412.8412.7012.7412.28342,900
07 Jun 202412.8412.8412.7212.8212.36280,500
06 Jun 202412.8312.8412.7912.8412.38169,500
05 Jun 202412.7612.8512.7012.8512.39234,800
04 Jun 202412.7812.8012.6712.7012.24268,300
03 Jun 202412.8312.8412.7512.7812.32162,700
31 May 202412.5912.8012.5912.8012.34145,200
30 May 202412.6212.7312.5212.5712.12678,500
29 May 202412.7112.7112.6012.6312.18150,100
28 May 202412.7812.8012.7112.7212.26234,600
24 May 202412.7212.8212.7212.7912.33140,900
23 May 202412.8012.8112.7012.7112.25187,800
22 May 202412.8712.8712.7312.7612.30179,500
21 May 202412.7512.8812.7112.8612.40263,700
20 May 202412.7212.7212.6612.7212.26177,100
17 May 202412.6512.7212.6512.7112.25271,100
16 May 202412.6812.6812.6312.6612.20142,100
15 May 202412.6812.7012.6312.6812.22141,600
14 May 202412.6212.6512.6012.6112.16156,900
13 May 202412.6612.6612.6212.6412.19143,200
10 May 202412.6412.6612.6212.6512.19169,600
09 May 202412.6812.6812.6212.6312.18145,400
08 May 202412.6512.6612.6312.6312.18139,900
07 May 202412.6512.7112.6412.6912.23224,000
07 May 20240.118 Dividend
06 May 202412.7412.7612.7312.7612.19237,800
03 May 202412.7112.7312.6812.7112.14208,200
02 May 202412.6312.6712.5912.6612.09164,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...