Canada markets closed

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.94+0.05 (+0.39%)
At close: 04:00PM EST
12.95 +0.01 (+0.08%)
After hours: 07:41PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202412.8712.9412.8212.9412.94229,700
Feb 29, 202412.9112.9312.8612.8912.89162,000
Feb 28, 202412.8912.9412.8512.8812.88168,000
Feb 27, 202412.9212.9412.8612.8912.89205,900
Feb 26, 202413.0113.0112.8812.9112.91171,200
Feb 23, 202412.9013.0712.9013.0213.02339,000
Feb 22, 202412.9012.9412.8912.9012.90231,800
Feb 21, 202412.9212.9312.8512.8912.89140,800
Feb 20, 202412.8212.9312.8012.9312.93176,300
Feb 16, 202412.9212.9412.8412.8612.86134,000
Feb 15, 202412.8912.9612.8412.9512.95253,900
Feb 14, 202412.7812.9312.7812.8912.89192,900
Feb 13, 202412.7512.8312.7112.8312.83181,100
Feb 12, 202412.8212.8512.7712.8212.82288,100
Feb 09, 202412.9012.9412.7712.8612.86281,200
Feb 08, 202412.9312.9512.9012.9412.94141,600
Feb 07, 202412.9513.0012.9312.9512.95220,900
Feb 06, 202413.0813.1412.9012.9812.98469,500
Feb 06, 20240.118 Dividend
Feb 05, 202413.2913.2913.1513.2213.10430,000
Feb 02, 202413.1313.4013.1013.2913.17392,600
Feb 01, 202413.0713.2113.0313.1513.03282,100
Jan 31, 202413.0513.0813.0213.0212.90214,400
Jan 30, 202413.0413.0713.0013.0412.92234,600
Jan 29, 202413.0713.0913.0313.0812.96223,300
Jan 26, 202412.9713.1112.9313.0712.95234,000
Jan 25, 202412.9913.0412.9312.9512.83228,100
Jan 24, 202412.8812.9512.8512.9312.81202,400
Jan 23, 202412.9012.9112.8512.8612.75191,000
Jan 22, 202412.9812.9812.8712.9012.78417,200
Jan 19, 202413.0813.1012.9112.9112.791,464,400
Jan 18, 202413.0313.0712.9512.9812.86324,200
Jan 17, 202412.9413.0612.9013.0312.91384,000
Jan 16, 202412.9113.0312.9012.9412.82320,100
Jan 12, 202412.8813.0512.8812.9412.82256,000
Jan 11, 202412.9212.9212.7712.9112.79383,500
Jan 10, 202412.9913.0512.8512.9412.82400,800
Jan 09, 202412.9613.0812.9613.0212.90296,300
Jan 09, 20240.118 Dividend
Jan 08, 202413.1213.2313.0613.1812.95424,200
Jan 05, 202413.1313.2013.0513.1212.89281,900
Jan 04, 202412.9513.1812.9513.1612.93307,300
Jan 03, 202412.8813.0712.8613.0012.77269,900
Jan 02, 202412.8112.9412.8112.8712.64241,300
Dec 29, 202312.8012.9012.8012.8112.58296,100
Dec 28, 202312.8712.9212.7812.8512.62447,500
Dec 27, 202312.8312.9612.8012.9312.70385,600
Dec 26, 202312.7812.8312.7512.8112.58409,000
Dec 22, 202312.7112.8012.7012.7812.55415,500
Dec 21, 202312.6712.7312.6112.7112.48327,100
Dec 20, 202312.7612.8112.6112.6212.40338,000
Dec 19, 202312.7412.9512.7412.8012.57388,100
Dec 18, 202312.6012.7612.6012.7212.49457,500
Dec 15, 202312.6912.7912.6812.7212.49320,600
Dec 14, 202312.7212.8512.5912.7312.50427,600
Dec 13, 202312.5512.7312.4712.7112.48339,300
Dec 12, 202312.6112.6412.5112.5612.34468,000
Dec 12, 20230.118 Dividend
Dec 11, 202312.8112.8212.6712.7112.37308,600
Dec 08, 202312.8512.9112.7812.8212.47175,000
Dec 07, 202312.8112.9712.7512.9312.58413,500
Dec 06, 202312.7212.8412.7112.7612.42249,400
Dec 05, 202312.6212.7712.6212.7012.36236,200
Dec 04, 202312.6312.6612.5912.6212.28266,900
Dec 01, 202312.7212.7812.6312.6912.35391,500
Nov 30, 202312.5712.7912.5712.7712.43305,100
Nov 29, 202312.5412.6012.5012.6012.26230,900
Nov 28, 202312.4712.5012.4112.4712.13240,900
Nov 27, 202312.5012.5012.3712.4012.07403,900
Nov 24, 202312.4912.4912.4312.4912.15267,100
Nov 22, 202312.5112.5512.4712.4912.15333,100
Nov 21, 202312.4212.4712.4012.4612.12256,600
Nov 20, 202312.4812.5312.4412.4512.11263,500
Nov 17, 202312.4712.5412.4312.5412.20153,600
Nov 16, 202312.4712.4712.4012.4212.09203,200
Nov 15, 202312.4312.4612.3712.4312.10349,400
Nov 14, 202312.3912.5012.3912.4212.09519,300
Nov 14, 20230.118 Dividend
Nov 13, 202312.3512.4112.3512.3911.94197,100
Nov 10, 202312.4212.4512.3412.3611.91196,500
Nov 09, 202312.3912.4112.3412.3711.92279,300
Nov 08, 202312.4812.4912.3912.4011.95148,900
Nov 07, 202312.5512.5512.3812.4712.02269,000
Nov 06, 202312.4112.5212.4012.4311.98514,200
Nov 03, 202312.4112.5012.3612.4211.97600,800
Nov 02, 202312.2912.3912.2912.3411.89417,800
Nov 01, 202312.2412.2812.2012.2211.78218,900
Oct 31, 202312.1812.2712.1512.1911.75339,300
Oct 30, 202312.1212.1912.1112.1711.73237,800
Oct 27, 202312.1212.1612.1112.1111.67457,100
Oct 26, 202312.1012.2112.1012.1711.73397,700
Oct 25, 202312.1012.2012.0512.0611.62520,200
Oct 24, 202311.9212.1511.9212.1411.70330,900
Oct 23, 202311.9012.0111.8911.9511.52430,800
Oct 20, 202311.9412.0211.9011.9311.50439,500
Oct 19, 202311.9312.0511.9311.9511.52281,900
Oct 18, 202311.9512.1211.9411.9411.51337,600
Oct 17, 202312.0912.0911.9712.0111.58379,200
Oct 16, 202312.1612.2012.1012.1411.70302,100
Oct 13, 202312.1512.1912.1012.1311.69255,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...