Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

13.38

+0.04

(+0.30%)

At close: 04:00PM EDT

13.18

-0.20

(-1.49%)

After hours:

06:04PM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	13.30	13.42	13.28	13.38	13.38	178,200
Sept 05, 2024	13.28	13.37	13.25	13.34	13.34	200,900
Sept 04, 2024	13.21	13.32	13.20	13.28	13.28	311,800
Sept 03, 2024	13.35	13.41	13.31	13.31	13.31	230,600
Aug 30, 2024	13.45	13.47	13.35	13.40	13.40	233,600
Aug 29, 2024	13.36	13.48	13.36	13.39	13.39	208,000
Aug 28, 2024	13.42	13.43	13.32	13.36	13.36	161,100
Aug 27, 2024	13.37	13.42	13.31	13.40	13.40	273,900
Aug 26, 2024	13.34	13.39	13.27	13.33	13.33	306,100
Aug 23, 2024	13.20	13.26	13.15	13.26	13.26	187,600
Aug 22, 2024	13.08	13.16	13.08	13.16	13.16	173,100
Aug 21, 2024	13.10	13.15	13.09	13.09	13.09	285,500
Aug 20, 2024	13.10	13.11	13.04	13.10	13.10	151,500
Aug 19, 2024	13.08	13.12	13.05	13.06	13.06	144,200
Aug 16, 2024	13.09	13.13	13.05	13.11	13.11	183,700
Aug 15, 2024	13.04	13.09	13.02	13.08	13.08	197,100
Aug 14, 2024	12.93	13.02	12.93	13.00	13.00	151,300
Aug 13, 2024	13.00	13.06	12.94	12.95	12.95	162,300
Aug 12, 2024	13.08	13.08	12.97	12.99	12.99	245,100
Aug 09, 2024	13.05	13.09	12.96	13.08	13.08	389,300
Aug 08, 2024	12.88	13.06	12.87	13.03	13.03	389,400
Aug 07, 2024	12.83	12.98	12.83	12.92	12.92	330,800
Aug 06, 2024	12.67	12.87	12.65	12.81	12.81	305,600
Aug 06, 2024	0.118 Dividend
Aug 05, 2024	12.70	12.80	12.70	12.77	12.65	395,000
Aug 02, 2024	12.99	12.99	12.94	12.97	12.85	307,000
Aug 01, 2024	12.95	13.00	12.94	12.98	12.86	257,200
Jul 31, 2024	12.90	12.98	12.90	12.95	12.83	321,700
Jul 30, 2024	12.91	12.93	12.83	12.89	12.77	234,600
Jul 29, 2024	12.94	12.95	12.90	12.92	12.80	109,600
Jul 26, 2024	12.91	12.98	12.89	12.94	12.82	258,700
Jul 25, 2024	12.83	12.91	12.76	12.91	12.79	368,600
Jul 24, 2024	12.79	12.87	12.75	12.78	12.66	400,300
Jul 23, 2024	12.67	12.85	12.67	12.82	12.70	403,600
Jul 22, 2024	12.70	12.72	12.64	12.67	12.55	209,500
Jul 19, 2024	12.73	12.73	12.59	12.62	12.50	1,006,000
Jul 18, 2024	12.82	12.82	12.66	12.69	12.57	304,400
Jul 17, 2024	12.76	12.79	12.73	12.76	12.64	333,500
Jul 16, 2024	12.76	12.77	12.70	12.76	12.64	298,400
Jul 15, 2024	12.78	12.80	12.62	12.76	12.64	549,000
Jul 12, 2024	12.78	12.89	12.76	12.78	12.66	364,100
Jul 11, 2024	12.77	12.84	12.76	12.79	12.67	413,500
Jul 10, 2024	12.76	12.82	12.74	12.75	12.63	233,100
Jul 09, 2024	12.74	12.76	12.72	12.76	12.64	276,900
Jul 09, 2024	0.118 Dividend
Jul 08, 2024	12.89	12.89	12.80	12.86	12.62	323,700
Jul 05, 2024	12.87	12.89	12.84	12.89	12.65	201,900
Jul 03, 2024	12.77	12.87	12.77	12.87	12.63	202,400
Jul 02, 2024	12.76	12.80	12.76	12.80	12.57	240,100
Jul 01, 2024	12.73	12.76	12.69	12.75	12.52	139,700
Jun 28, 2024	12.71	12.76	12.71	12.76	12.53	134,000
Jun 27, 2024	12.66	12.74	12.66	12.71	12.48	234,100
Jun 26, 2024	12.61	12.69	12.61	12.67	12.44	287,700
Jun 25, 2024	12.68	12.71	12.63	12.68	12.45	273,700
Jun 24, 2024	12.63	12.66	12.61	12.61	12.38	183,200
Jun 21, 2024	12.59	12.64	12.59	12.64	12.41	140,400
Jun 20, 2024	12.60	12.63	12.59	12.62	12.39	160,500
Jun 18, 2024	12.58	12.63	12.58	12.61	12.38	176,900
Jun 17, 2024	12.56	12.65	12.56	12.62	12.39	162,700
Jun 14, 2024	12.68	12.68	12.57	12.61	12.38	144,300
Jun 13, 2024	12.70	12.72	12.63	12.66	12.43	163,300
Jun 12, 2024	12.79	12.80	12.70	12.70	12.47	157,800
Jun 11, 2024	12.63	12.77	12.61	12.74	12.51	206,900
Jun 11, 2024	0.118 Dividend
Jun 10, 2024	12.84	12.84	12.70	12.74	12.39	342,900
Jun 07, 2024	12.84	12.84	12.72	12.82	12.47	280,500
Jun 06, 2024	12.83	12.84	12.79	12.84	12.49	169,500
Jun 05, 2024	12.76	12.85	12.70	12.85	12.50	234,800
Jun 04, 2024	12.78	12.80	12.67	12.70	12.35	268,300
Jun 03, 2024	12.83	12.84	12.75	12.78	12.43	162,700
May 31, 2024	12.59	12.80	12.59	12.80	12.45	145,200
May 30, 2024	12.62	12.73	12.52	12.57	12.23	678,500
May 29, 2024	12.71	12.71	12.60	12.63	12.28	150,100
May 28, 2024	12.78	12.80	12.71	12.72	12.37	234,600
May 24, 2024	12.72	12.82	12.72	12.79	12.44	140,900
May 23, 2024	12.80	12.81	12.70	12.71	12.36	187,800
May 22, 2024	12.87	12.87	12.73	12.76	12.41	179,500
May 21, 2024	12.75	12.88	12.71	12.86	12.51	263,700
May 20, 2024	12.72	12.72	12.66	12.72	12.37	177,100
May 17, 2024	12.65	12.72	12.65	12.71	12.36	271,100
May 16, 2024	12.68	12.68	12.63	12.66	12.31	142,100
May 15, 2024	12.68	12.70	12.63	12.68	12.33	141,600
May 14, 2024	12.62	12.65	12.60	12.61	12.26	156,900
May 13, 2024	12.66	12.66	12.62	12.64	12.29	143,200
May 10, 2024	12.64	12.66	12.62	12.65	12.30	169,600
May 09, 2024	12.68	12.68	12.62	12.63	12.28	145,400
May 08, 2024	12.65	12.66	12.63	12.63	12.28	139,900
May 07, 2024	12.65	12.71	12.64	12.69	12.34	224,000
May 07, 2024	0.118 Dividend
May 06, 2024	12.74	12.76	12.73	12.76	12.30	237,800
May 03, 2024	12.71	12.73	12.68	12.71	12.25	208,200
May 02, 2024	12.63	12.67	12.59	12.66	12.20	164,800
May 01, 2024	12.55	12.67	12.54	12.65	12.19	144,800
Apr 30, 2024	12.52	12.57	12.52	12.54	12.08	106,500
Apr 29, 2024	12.50	12.57	12.50	12.57	12.11	153,700
Apr 26, 2024	12.50	12.53	12.50	12.51	12.05	180,900
Apr 25, 2024	12.58	12.58	12.40	12.48	12.03	235,800
Apr 24, 2024	12.68	12.68	12.53	12.59	12.13	256,100
Apr 23, 2024	12.65	12.68	12.60	12.68	12.22	200,600
Apr 22, 2024	12.51	12.62	12.46	12.62	12.16	228,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD74,123.55-489.41(-0.66%)

Brookfield Real Assets Income Fund Inc. (RA)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
74,123.55
-489.41(-0.66%)