Canada markets open in 8 hours 49 minutes

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.49+0.10 (+0.58%)
At close: 04:00PM EST
17.49 0.00 (0.00%)
After hours: 06:15PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202317.4117.5417.4017.4917.49216,300
Jan 26, 202317.3917.4917.3417.3917.39219,700
Jan 25, 202317.2917.3417.1817.3217.32175,700
Jan 24, 202313.8417.4313.8417.3317.33152,700
Jan 23, 202317.2717.3417.2617.3017.30174,900
Jan 20, 202317.1517.3417.1017.2917.29845,900
Jan 19, 202317.0517.1616.9517.1217.12219,000
Jan 18, 202317.1617.2017.1017.1017.10256,600
Jan 17, 202317.1517.1716.9917.0317.03263,100
Jan 13, 202317.1717.2317.0317.1017.10301,200
Jan 12, 202317.3317.3517.1817.3017.30190,900
Jan 11, 202317.3317.3717.2417.3317.33174,900
Jan 10, 202317.0517.2316.9817.2317.23238,900
Jan 10, 20230.199 Dividend
Jan 09, 202317.0017.3816.9917.2617.06430,400
Jan 06, 202316.7316.8816.6516.8816.69228,700
Jan 05, 202316.5216.6616.4716.6316.44181,600
Jan 04, 202316.6616.7516.5316.5816.39222,300
Jan 03, 202316.2416.5516.2016.5216.33327,100
Dec 30, 202216.1316.2516.0516.1515.96474,900
Dec 29, 202216.3016.3916.1716.2516.06493,800
Dec 28, 202216.3916.4716.2016.2016.01425,600
Dec 27, 202216.7216.7216.3616.3916.20377,700
Dec 23, 202216.4616.6916.4416.6316.44259,500
Dec 22, 202216.5316.5616.3716.4816.29249,300
Dec 21, 202216.6016.7016.5116.5616.37215,800
Dec 20, 202216.7016.7416.5316.5416.35223,600
Dec 19, 202217.0117.0516.6516.6916.50194,300
Dec 16, 202216.9917.1616.8316.9316.73265,900
Dec 15, 202217.2817.3517.0517.1316.93229,400
Dec 14, 202217.5317.6017.2817.3617.16205,600
Dec 13, 202217.7317.8217.5517.5817.38189,900
Dec 13, 20220.199 Dividend
Dec 12, 202217.7017.8617.7017.7717.37189,800
Dec 09, 202217.7817.8617.7417.7917.3983,000
Dec 08, 202217.8417.9017.7617.7817.38111,400
Dec 07, 202217.7717.9017.7317.7317.33113,300
Dec 06, 202217.9017.9017.7517.8017.40112,100
Dec 05, 202217.8817.9117.8217.8517.45143,100
Dec 02, 202217.8218.0017.8017.9117.5187,400
Dec 01, 202217.9118.0817.8017.8917.49158,500
Nov 30, 202217.8217.9517.6417.8917.49142,800
Nov 29, 202217.8717.9517.7117.8317.43167,100
Nov 28, 202217.8517.9617.8317.8317.43129,600
Nov 25, 202217.8517.9917.7417.8617.46110,500
Nov 23, 202217.7617.9117.7017.8317.43168,700
Nov 22, 202217.6517.7117.4817.6517.25132,500
Nov 21, 202217.7117.7117.5817.6417.2472,400
Nov 18, 202217.6917.7017.5517.6117.2172,600
Nov 17, 202217.3017.7017.2017.6517.25160,500
Nov 16, 202217.5117.5817.3317.4417.05118,800
Nov 15, 202217.5817.6117.3917.4817.08145,800
Nov 14, 202217.6117.6717.3817.4217.03156,500
Nov 11, 202217.6817.7217.5217.5917.19130,700
Nov 10, 202217.4817.6117.3517.5017.10161,500
Nov 09, 202217.5317.6117.1017.1716.78176,200
Nov 08, 202217.5317.7917.5017.6017.20200,300
Nov 08, 20220.199 Dividend
Nov 07, 202217.7917.8517.6617.7217.13224,800
Nov 04, 202217.5717.7017.4617.5917.00114,600
Nov 03, 202217.3817.4817.2917.4216.84119,200
Nov 02, 202217.5417.5917.3817.4116.83113,100
Nov 01, 202217.4717.5517.3117.4816.8997,600
Oct 31, 202217.5717.5717.2517.2516.67168,200
Oct 28, 202217.3717.6317.3717.5716.9897,000
Oct 27, 202217.4017.5617.2617.3516.77165,200
Oct 26, 202217.1717.4217.1617.2116.63154,200
Oct 25, 202216.9117.2216.9117.1016.53148,600
Oct 24, 202217.1617.3316.8516.8516.28174,400
Oct 21, 202217.0717.4317.0217.2516.67278,500
Oct 20, 202217.4217.4317.1417.1716.59120,300
Oct 19, 202217.4017.6017.2817.3316.75141,600
Oct 18, 202217.5717.7017.3617.4216.84151,400
Oct 17, 202217.2117.4816.9617.4016.82367,300
Oct 14, 202216.7616.9416.6616.8016.24153,700
Oct 13, 202216.3716.9616.3016.7516.19243,900
Oct 12, 202216.6916.9216.6016.6016.04163,500
Oct 11, 202216.9017.1016.6616.7016.14183,200
Oct 11, 20220.199 Dividend
Oct 10, 202217.5717.6617.1617.1616.39201,100
Oct 07, 202217.6017.7317.4917.5416.75199,100
Oct 06, 202217.9217.9817.6517.7816.98133,600
Oct 05, 202217.8718.1117.6117.9617.16196,100
Oct 04, 202217.9318.4017.8018.0017.19239,400
Oct 03, 202217.5817.7517.5217.6216.83222,700
Sept 30, 202216.9317.4116.8817.2116.44187,500
Sept 29, 202217.8817.9016.3816.7215.97755,300
Sept 28, 202217.3918.2917.2318.0717.26510,500
Sept 27, 202216.8117.3716.8117.1516.38519,800
Sept 26, 202217.1317.3916.2416.6415.89466,600
Sept 23, 202217.9017.9017.1217.2916.52322,200
Sept 22, 202218.2818.3717.9217.9717.17255,500
Sept 21, 202218.2418.5618.1918.3617.54186,100
Sept 20, 202218.5718.6718.0718.2217.40223,800
Sept 19, 202218.5118.7418.5118.6917.8587,700
Sept 16, 202218.6418.7818.5218.6317.80194,600
Sept 15, 202219.0019.1718.7618.9418.09250,000
Sept 14, 202218.9619.2118.8919.2118.35195,600
Sept 13, 202218.8019.1218.8018.9618.11182,600
Sept 13, 20220.199 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...