New Zealand markets closed

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.25+0.06 (+0.49%)
At close: 04:00PM EDT
12.19 -0.06 (-0.49%)
After hours: 04:04PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202312.2112.3112.2112.2512.25294,090
28 Sept 202312.0512.2012.0512.1912.19352,400
27 Sept 202312.0712.1712.0012.0912.09642,900
26 Sept 202312.1312.1812.0412.0412.04638,800
25 Sept 202312.0312.1412.0312.1412.14554,800
22 Sept 202312.0512.1412.0312.0712.07653,300
21 Sept 202312.0012.1212.0012.0312.03362,900
20 Sept 202312.0212.1412.0212.1012.10380,200
19 Sept 202312.0012.0511.9512.0212.02634,200
18 Sept 202312.1512.2012.0112.0512.051,026,200
15 Sept 202312.1912.2612.1612.1912.19279,400
14 Sept 202312.1612.2812.1012.2612.26796,700
13 Sept 202312.2812.3012.1612.1812.18897,900
12 Sept 202312.4512.5212.2812.2812.28996,600
12 Sept 20230.199 Dividend
11 Sept 202312.7812.8112.6612.6712.47609,000
08 Sept 202312.7012.8212.6812.8012.60451,000
07 Sept 202312.6112.7412.5912.6812.48460,400
06 Sept 202312.7512.9312.5912.6512.45931,800
05 Sept 202312.5512.8112.5512.7712.571,003,700
01 Sept 202312.6412.8312.6012.6612.461,341,700
31 Aug 202312.8213.1612.5912.9112.712,807,000
30 Aug 202312.6213.8712.3413.3113.106,486,700
29 Aug 202316.8516.9616.8216.8816.61440,300
28 Aug 202316.9316.9716.8316.8816.61224,000
25 Aug 202316.7216.8516.6116.8316.57188,800
24 Aug 202316.7416.7816.6516.6616.40103,300
23 Aug 202316.6016.7316.6016.6816.42139,000
22 Aug 202316.5916.6216.5616.5916.33159,700
21 Aug 202316.4716.5816.4716.5216.26146,200
18 Aug 202316.4516.5316.4116.4816.22178,200
17 Aug 202316.5116.5816.4616.4716.21139,400
16 Aug 202316.6416.6816.4716.5616.30261,400
15 Aug 202316.7216.7416.6516.6816.42152,000
14 Aug 202316.7516.7916.6916.7216.46194,200
11 Aug 202316.8116.9116.7616.7816.52199,600
10 Aug 202316.9916.9916.8116.8416.58199,300
09 Aug 202317.0117.1016.9316.9316.66254,100
08 Aug 202316.9917.1316.9517.0616.79150,700
08 Aug 20230.199 Dividend
07 Aug 202317.2117.2917.1717.2416.77254,300
04 Aug 202317.0417.2417.0217.1516.69284,000
03 Aug 202317.0117.1516.9217.0016.54252,100
02 Aug 202317.0017.0816.9617.0716.61199,000
01 Aug 202317.0417.1417.0217.0816.62213,700
31 Jul 202316.9717.0316.9517.0316.57184,900
28 Jul 202316.9816.9816.9016.9716.51197,300
27 Jul 202316.9416.9816.8616.8916.43168,700
26 Jul 202316.9016.9416.8216.9416.48239,300
25 Jul 202316.7816.8616.7816.8616.40199,600
24 Jul 202316.7316.9216.7316.7816.33259,300
21 Jul 202316.7916.8316.7316.7316.28163,500
20 Jul 202316.8016.8016.7316.7816.33137,900
19 Jul 202316.7816.8216.7516.7816.33148,200
18 Jul 202316.7616.8716.7516.7816.33147,500
17 Jul 202316.7316.7916.7216.7816.33125,900
14 Jul 202316.7516.8316.6916.7416.29148,200
13 Jul 202316.8316.8916.7816.8116.35205,800
12 Jul 202316.8216.9116.7116.8516.39256,400
11 Jul 202316.8516.8816.7716.8016.35183,300
11 Jul 20230.199 Dividend
10 Jul 202317.0117.0816.9817.0216.37283,700
07 Jul 202316.9317.0616.9217.0116.36205,900
06 Jul 202316.8516.9916.8216.9616.31185,400
05 Jul 202316.8217.0116.8116.9216.27332,300
03 Jul 202316.8116.8516.7816.8016.15111,200
30 Jun 202316.7916.7916.6716.7616.12166,300
29 Jun 202316.6916.7616.5716.6716.03225,100
28 Jun 202316.7316.8016.6216.6916.05216,500
27 Jun 202316.5616.7216.5016.7116.07293,600
26 Jun 202316.4516.4816.3816.4715.84145,000
23 Jun 202316.4316.4316.3216.3815.75175,100
22 Jun 202316.3916.4416.3616.4015.77111,400
21 Jun 202316.4816.4816.3816.4415.81109,700
20 Jun 202316.4816.5216.3916.4815.85164,000
16 Jun 202316.4216.5116.3516.5115.88131,200
15 Jun 202316.3316.5116.3316.3415.71181,600
14 Jun 202316.4516.6216.3016.4115.78168,800
13 Jun 202316.6616.7016.4616.4815.85282,500
13 Jun 20230.199 Dividend
12 Jun 202316.9916.9916.9016.9116.07186,500
09 Jun 202316.9816.9916.9116.9316.09133,700
08 Jun 202316.8616.9916.8616.9416.10138,800
07 Jun 202316.8816.9816.8416.8916.05201,600
06 Jun 202316.7616.8516.7416.8315.99187,700
05 Jun 202316.6816.7516.6216.7115.88195,500
02 Jun 202316.5516.7516.5116.6815.85214,000
01 Jun 202316.3016.4516.2316.4015.58257,800
31 May 202316.3016.3016.1316.2315.42206,700
30 May 202316.2816.2816.0816.2315.42286,200
26 May 202316.2416.3416.1616.1815.37317,800
25 May 202316.2416.2816.0916.2415.43257,100
24 May 202316.1616.2016.0616.1415.34187,400
23 May 202316.3616.3916.1616.1615.36174,200
22 May 202316.4216.4216.3116.3615.55154,900
19 May 202316.3416.4116.3116.3715.56144,200
18 May 202316.3116.3316.1916.2915.48296,800
17 May 202316.4116.4316.2616.3215.51243,600
16 May 202316.6216.6216.3416.3515.54165,600
15 May 202316.5616.6816.5116.5315.71193,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...