New Zealand markets closed

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.79+0.08 (+0.63%)
At close: 04:00PM EDT
12.79 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202412.7212.8212.7212.7912.79140,914
23 May 202412.8012.8112.7012.7112.71187,800
22 May 202412.8712.8712.7312.7612.76179,500
21 May 202412.7512.8812.7112.8612.86263,700
20 May 202412.7212.7212.6612.7212.72177,100
17 May 202412.6512.7212.6512.7112.71271,100
16 May 202412.6812.6812.6312.6612.66142,100
15 May 202412.6812.7012.6312.6812.68141,600
14 May 202412.6212.6512.6012.6112.61156,900
13 May 202412.6612.6612.6212.6412.64143,200
10 May 202412.6412.6612.6212.6512.65169,600
09 May 202412.6812.6812.6212.6312.63145,400
08 May 202412.6512.6612.6312.6312.63139,900
07 May 202412.6512.7112.6412.6912.69224,000
07 May 20240.118 Dividend
06 May 202412.7412.7612.7312.7612.64237,800
03 May 202412.7112.7312.6812.7112.59208,200
02 May 202412.6312.6712.5912.6612.54164,800
01 May 202412.5512.6712.5412.6512.53144,800
30 Apr 202412.5212.5712.5212.5412.42106,500
29 Apr 202412.5012.5712.5012.5712.45153,700
26 Apr 202412.5012.5312.5012.5112.39180,900
25 Apr 202412.5812.5812.4012.4812.36235,800
24 Apr 202412.6812.6812.5312.5912.47256,100
23 Apr 202412.6512.6812.6012.6812.56200,600
22 Apr 202412.5112.6212.4612.6212.50228,500
19 Apr 202412.5112.5112.4612.4712.35143,700
18 Apr 202412.3912.5312.3912.4912.37320,400
17 Apr 202412.4112.4312.3512.4112.30192,500
16 Apr 202412.2512.4012.2212.3612.25332,700
15 Apr 202412.4612.5112.1612.2512.14496,400
12 Apr 202412.5012.5412.4612.4612.34193,800
11 Apr 202412.5812.5912.4912.5512.43254,600
10 Apr 202412.7312.7312.5712.5912.47277,700
09 Apr 202412.9012.9012.7712.8012.68275,100
09 Apr 20240.118 Dividend
08 Apr 202412.8913.0812.8812.9712.73612,200
05 Apr 202412.9312.9812.8812.9012.66218,300
04 Apr 202412.9212.9512.8812.9112.67293,400
03 Apr 202412.8912.9212.8812.9012.66129,100
02 Apr 202412.9112.9112.8612.8912.65154,300
01 Apr 202412.9012.9312.8512.9212.68266,500
28 Mar 202412.8912.9412.8912.9212.68161,300
27 Mar 202412.8612.9412.8512.9412.70173,400
26 Mar 202412.9212.9312.8312.8612.63283,300
25 Mar 202412.8612.9012.8612.8912.65229,200
22 Mar 202412.9212.9312.8612.9112.67194,000
21 Mar 202412.9312.9512.8512.9212.68158,400
20 Mar 202412.8712.9112.8012.8712.63233,500
19 Mar 202412.8112.8712.8112.8512.62442,300
18 Mar 202412.8712.8712.8112.8412.61149,800
15 Mar 202412.8412.8612.6812.8512.62197,700
14 Mar 202412.9412.9412.8712.8812.64156,300
13 Mar 202412.9212.9412.8912.9312.69116,400
12 Mar 202412.9112.9212.8512.8912.65306,800
12 Mar 20240.118 Dividend
11 Mar 202412.9313.0312.9213.0312.68262,800
08 Mar 202412.9813.0212.9612.9612.61179,600
07 Mar 202412.9212.9812.9112.9712.62182,600
06 Mar 202412.9412.9512.8912.9312.58172,800
05 Mar 202412.9312.9612.8612.9512.60245,500
04 Mar 202412.9512.9612.9112.9412.59198,000
01 Mar 202412.8712.9412.8212.9412.59229,700
29 Feb 202412.9112.9312.8612.8912.54162,000
28 Feb 202412.8912.9412.8512.8812.53168,000
27 Feb 202412.9212.9412.8612.8912.54205,900
26 Feb 202413.0113.0112.8812.9112.56171,200
23 Feb 202412.9013.0712.9013.0212.67339,000
22 Feb 202412.9012.9412.8912.9012.55231,800
21 Feb 202412.9212.9312.8512.8912.54140,800
20 Feb 202412.8212.9312.8012.9312.58176,300
16 Feb 202412.9212.9412.8412.8612.51134,000
15 Feb 202412.8912.9612.8412.9512.60253,900
14 Feb 202412.7812.9312.7812.8912.54192,900
13 Feb 202412.7512.8312.7112.8312.48181,100
12 Feb 202412.8212.8512.7712.8212.47288,100
09 Feb 202412.9012.9412.7712.8612.51281,200
08 Feb 202412.9312.9512.9012.9412.59141,600
07 Feb 202412.9513.0012.9312.9512.60220,900
06 Feb 202413.0813.1412.9012.9812.63469,500
06 Feb 20240.118 Dividend
05 Feb 202413.2913.2913.1513.2212.75430,000
02 Feb 202413.1313.4013.1013.2912.81392,600
01 Feb 202413.0713.2113.0313.1512.68282,100
31 Jan 202413.0513.0813.0213.0212.55214,400
30 Jan 202413.0413.0713.0013.0412.57234,600
29 Jan 202413.0713.0913.0313.0812.61223,300
26 Jan 202412.9713.1112.9313.0712.60234,000
25 Jan 202412.9913.0412.9312.9512.49228,100
24 Jan 202412.8812.9512.8512.9312.47202,400
23 Jan 202412.9012.9112.8512.8612.40191,000
22 Jan 202412.9812.9812.8712.9012.44417,200
19 Jan 202413.0813.1012.9112.9112.451,464,400
18 Jan 202413.0313.0712.9512.9812.51324,200
17 Jan 202412.9413.0612.9013.0312.56384,000
16 Jan 202412.9113.0312.9012.9412.48320,100
12 Jan 202412.8813.0512.8812.9412.48256,000
11 Jan 202412.9212.9212.7712.9112.45383,500
10 Jan 202412.9913.0512.8512.9412.48400,800
09 Jan 202412.9613.0812.9613.0212.55296,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...