Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.51

+0.03

(+0.24%)

At close: 04:00PM EDT

12.51

0.00

(0.00%)

After hours:

06:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	12.50	12.53	12.50	12.51	12.51	180,900
Apr 25, 2024	12.58	12.58	12.40	12.48	12.48	235,800
Apr 24, 2024	12.68	12.68	12.53	12.59	12.59	256,100
Apr 23, 2024	12.65	12.68	12.60	12.68	12.68	200,600
Apr 22, 2024	12.51	12.62	12.46	12.62	12.62	228,500
Apr 19, 2024	12.51	12.51	12.46	12.47	12.47	143,700
Apr 18, 2024	12.39	12.53	12.39	12.49	12.49	320,400
Apr 17, 2024	12.41	12.43	12.35	12.41	12.41	192,500
Apr 16, 2024	12.25	12.40	12.22	12.36	12.36	332,700
Apr 15, 2024	12.46	12.51	12.16	12.25	12.25	496,400
Apr 12, 2024	12.50	12.54	12.46	12.46	12.46	193,800
Apr 11, 2024	12.58	12.59	12.49	12.55	12.55	254,600
Apr 10, 2024	12.73	12.73	12.57	12.59	12.59	277,700
Apr 09, 2024	12.90	12.90	12.77	12.80	12.80	275,100
Apr 09, 2024	0.118 Dividend
Apr 08, 2024	12.89	13.08	12.88	12.97	12.85	612,200
Apr 05, 2024	12.93	12.98	12.88	12.90	12.78	218,300
Apr 04, 2024	12.92	12.95	12.88	12.91	12.79	293,400
Apr 03, 2024	12.89	12.92	12.88	12.90	12.78	129,100
Apr 02, 2024	12.91	12.91	12.86	12.89	12.77	154,300
Apr 01, 2024	12.90	12.93	12.85	12.92	12.80	266,500
Mar 28, 2024	12.89	12.94	12.89	12.92	12.80	161,300
Mar 27, 2024	12.86	12.94	12.85	12.94	12.82	173,400
Mar 26, 2024	12.92	12.93	12.83	12.86	12.74	283,300
Mar 25, 2024	12.86	12.90	12.86	12.89	12.77	229,200
Mar 22, 2024	12.92	12.93	12.86	12.91	12.79	194,000
Mar 21, 2024	12.93	12.95	12.85	12.92	12.80	158,400
Mar 20, 2024	12.87	12.91	12.80	12.87	12.75	233,500
Mar 19, 2024	12.81	12.87	12.81	12.85	12.73	442,300
Mar 18, 2024	12.87	12.87	12.81	12.84	12.72	149,800
Mar 15, 2024	12.84	12.86	12.68	12.85	12.73	197,700
Mar 14, 2024	12.94	12.94	12.87	12.88	12.76	156,300
Mar 13, 2024	12.92	12.94	12.89	12.93	12.81	116,400
Mar 12, 2024	12.91	12.92	12.85	12.89	12.77	306,800
Mar 12, 2024	0.118 Dividend
Mar 11, 2024	12.93	13.03	12.92	13.03	12.79	262,800
Mar 08, 2024	12.98	13.02	12.96	12.96	12.73	179,600
Mar 07, 2024	12.92	12.98	12.91	12.97	12.74	182,600
Mar 06, 2024	12.94	12.95	12.89	12.93	12.70	172,800
Mar 05, 2024	12.93	12.96	12.86	12.95	12.72	245,500
Mar 04, 2024	12.95	12.96	12.91	12.94	12.71	198,000
Mar 01, 2024	12.87	12.94	12.82	12.94	12.71	229,700
Feb 29, 2024	12.91	12.93	12.86	12.89	12.66	162,000
Feb 28, 2024	12.89	12.94	12.85	12.88	12.65	168,000
Feb 27, 2024	12.92	12.94	12.86	12.89	12.66	205,900
Feb 26, 2024	13.01	13.01	12.88	12.91	12.68	171,200
Feb 23, 2024	12.90	13.07	12.90	13.02	12.78	339,000
Feb 22, 2024	12.90	12.94	12.89	12.90	12.67	231,800
Feb 21, 2024	12.92	12.93	12.85	12.89	12.66	140,800
Feb 20, 2024	12.82	12.93	12.80	12.93	12.70	176,300
Feb 16, 2024	12.92	12.94	12.84	12.86	12.63	134,000
Feb 15, 2024	12.89	12.96	12.84	12.95	12.72	253,900
Feb 14, 2024	12.78	12.93	12.78	12.89	12.66	192,900
Feb 13, 2024	12.75	12.83	12.71	12.83	12.60	181,100
Feb 12, 2024	12.82	12.85	12.77	12.82	12.59	288,100
Feb 09, 2024	12.90	12.94	12.77	12.86	12.63	281,200
Feb 08, 2024	12.93	12.95	12.90	12.94	12.71	141,600
Feb 07, 2024	12.95	13.00	12.93	12.95	12.72	220,900
Feb 06, 2024	13.08	13.14	12.90	12.98	12.75	469,500
Feb 06, 2024	0.118 Dividend
Feb 05, 2024	13.29	13.29	13.15	13.22	12.87	430,000
Feb 02, 2024	13.13	13.40	13.10	13.29	12.93	392,600
Feb 01, 2024	13.07	13.21	13.03	13.15	12.80	282,100
Jan 31, 2024	13.05	13.08	13.02	13.02	12.67	214,400
Jan 30, 2024	13.04	13.07	13.00	13.04	12.69	234,600
Jan 29, 2024	13.07	13.09	13.03	13.08	12.73	223,300
Jan 26, 2024	12.97	13.11	12.93	13.07	12.72	234,000
Jan 25, 2024	12.99	13.04	12.93	12.95	12.60	228,100
Jan 24, 2024	12.88	12.95	12.85	12.93	12.58	202,400
Jan 23, 2024	12.90	12.91	12.85	12.86	12.51	191,000
Jan 22, 2024	12.98	12.98	12.87	12.90	12.55	417,200
Jan 19, 2024	13.08	13.10	12.91	12.91	12.56	1,464,400
Jan 18, 2024	13.03	13.07	12.95	12.98	12.63	324,200
Jan 17, 2024	12.94	13.06	12.90	13.03	12.68	384,000
Jan 16, 2024	12.91	13.03	12.90	12.94	12.59	320,100
Jan 12, 2024	12.88	13.05	12.88	12.94	12.59	256,000
Jan 11, 2024	12.92	12.92	12.77	12.91	12.56	383,500
Jan 10, 2024	12.99	13.05	12.85	12.94	12.59	400,800
Jan 09, 2024	12.96	13.08	12.96	13.02	12.67	296,300
Jan 09, 2024	0.118 Dividend
Jan 08, 2024	13.12	13.23	13.06	13.18	12.71	424,200
Jan 05, 2024	13.13	13.20	13.05	13.12	12.65	281,900
Jan 04, 2024	12.95	13.18	12.95	13.16	12.69	307,300
Jan 03, 2024	12.88	13.07	12.86	13.00	12.54	269,900
Jan 02, 2024	12.81	12.94	12.81	12.87	12.41	241,300
Dec 29, 2023	12.80	12.90	12.80	12.81	12.35	296,100
Dec 28, 2023	12.87	12.92	12.78	12.85	12.39	447,500
Dec 27, 2023	12.83	12.96	12.80	12.93	12.47	385,600
Dec 26, 2023	12.78	12.83	12.75	12.81	12.35	409,000
Dec 22, 2023	12.71	12.80	12.70	12.78	12.33	415,500
Dec 21, 2023	12.67	12.73	12.61	12.71	12.26	327,100
Dec 20, 2023	12.76	12.81	12.61	12.62	12.17	338,000
Dec 19, 2023	12.74	12.95	12.74	12.80	12.34	388,100
Dec 18, 2023	12.60	12.76	12.60	12.72	12.27	457,500
Dec 15, 2023	12.69	12.79	12.68	12.72	12.27	320,600
Dec 14, 2023	12.72	12.85	12.59	12.73	12.28	427,600
Dec 13, 2023	12.55	12.73	12.47	12.71	12.26	339,300
Dec 12, 2023	12.61	12.64	12.51	12.56	12.11	468,000
Dec 12, 2023	0.118 Dividend
Dec 11, 2023	12.81	12.82	12.67	12.71	12.14	308,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,089.12-2,066.56(-2.34%)

Brookfield Real Assets Income Fund Inc. (RA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,089.12
-2,066.56(-2.34%)