U.S. markets open in 26 minutes

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.72+0.07 (+0.32%)
At close: 4:00PM EDT
21.90 +0.18 (0.83%)
Pre-Market: 08:56AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202121.6321.8021.6321.7221.72231,800
Jun 18, 202121.8221.9721.6321.6521.65241,300
Jun 17, 202121.9122.1721.9021.9221.92279,200
Jun 16, 202122.3122.3221.9222.1422.14249,500
Jun 15, 202122.2022.4722.1422.3122.31254,200
Jun 15, 20210.199 Dividend
Jun 14, 202122.5122.7022.2722.6822.48352,800
Jun 11, 202122.3322.5422.3322.5122.31246,100
Jun 10, 202122.3022.4522.3022.3322.13258,500
Jun 09, 202122.2122.3422.1122.3022.10328,000
Jun 08, 202122.0822.2222.0022.2122.02312,400
Jun 07, 202121.9522.0821.8522.0821.89342,900
Jun 04, 202121.8021.9621.7821.8921.70191,100
Jun 03, 202121.6821.8621.6521.8421.65171,600
Jun 02, 202121.9222.0021.6621.7221.53387,600
Jun 01, 202121.7021.9321.5721.9221.73260,800
May 28, 202121.5321.7521.4621.7321.54200,200
May 27, 202121.8621.8921.4621.5521.36420,300
May 26, 202121.8621.8821.6321.7821.59265,400
May 25, 202121.7021.9421.6521.8621.67265,400
May 24, 202121.5021.7021.4221.6921.50170,700
May 21, 202121.5121.6421.3821.5021.31205,900
May 20, 202121.5121.6121.4221.5721.38209,000
May 19, 202121.1721.3621.0421.3221.13265,300
May 18, 202121.3321.4621.2021.2821.09192,300
May 17, 202121.0021.2220.9521.1520.96191,500
May 14, 202121.2121.4120.8920.9920.81298,700
May 13, 202120.8521.1320.8321.0620.88299,600
May 12, 202121.5921.6320.5420.6220.44622,900
May 11, 202121.6621.8021.6021.7021.51307,800
May 11, 20210.199 Dividend
May 10, 202122.1822.1922.0122.1821.79358,300
May 07, 202122.1022.1921.9222.1821.79316,300
May 06, 202121.8522.1721.7422.1321.74324,800
May 05, 202121.8421.9221.7321.8021.41341,500
May 04, 202121.9521.9521.6221.7521.37529,000
May 03, 202122.1722.2221.9721.9821.59299,100
Apr 30, 202121.9022.1721.8722.1221.73329,000
Apr 29, 202121.7421.9521.6421.9321.54249,300
Apr 28, 202121.4521.7621.4321.6621.28249,100
Apr 27, 202121.8021.8421.3021.5121.13500,400
Apr 26, 202122.0222.1021.7821.8521.46377,400
Apr 23, 202121.9422.1721.9422.0421.65304,800
Apr 22, 202122.0022.2121.7621.8721.48291,300
Apr 21, 202121.8522.0421.6821.9721.58349,400
Apr 20, 202122.2522.2821.6421.7021.32400,200
Apr 19, 202121.9822.2621.9222.1521.76317,900
Apr 16, 202121.8422.0021.8321.9821.59302,400
Apr 15, 202121.7621.9321.7021.8121.42266,600
Apr 14, 202121.6821.8421.6621.7621.38247,600
Apr 13, 202121.6521.7721.5021.6821.30321,500
Apr 13, 20210.199 Dividend
Apr 12, 202121.5521.8921.5521.8721.29400,300
Apr 09, 202121.5021.6721.4821.6221.04283,900
Apr 08, 202121.4821.5921.3721.4520.88242,100
Apr 07, 202121.3721.4921.3221.4720.90277,700
Apr 06, 202121.0521.3921.0521.3720.80233,900
Apr 05, 202120.9921.2220.9121.1720.61295,500
Apr 01, 202120.9621.0720.6120.7420.19382,200
Mar 31, 202120.8920.9820.6920.7020.15568,500
Mar 30, 202120.8621.0220.8220.9120.35264,900
Mar 29, 202120.8220.9420.7120.8520.30238,000
Mar 26, 202120.7020.8520.6620.7320.18191,300
Mar 25, 202120.5520.7020.5120.6020.05276,200
Mar 24, 202120.3520.6120.2620.5119.96246,300
Mar 23, 202120.3020.4520.1520.2519.71243,000
Mar 22, 202120.2520.5320.2020.2219.68299,800
Mar 19, 202120.1520.4319.9820.2919.75197,800
Mar 18, 202120.6720.7419.9720.0619.53850,300
Mar 17, 202121.1721.1720.6920.7320.18349,500
Mar 16, 202121.2521.2521.0121.1520.59298,800
Mar 16, 20210.199 Dividend
Mar 15, 202121.3921.5021.2221.4920.72436,700
Mar 12, 202121.3421.3921.1121.2020.44411,000
Mar 11, 202121.2321.4621.2121.3520.59339,600
Mar 10, 202121.0521.1820.9321.1020.35301,800
Mar 09, 202120.7521.1020.7121.0220.27336,000
Mar 08, 202120.5320.6820.3820.5819.85351,200
Mar 05, 202120.6520.6719.9020.5319.80613,100
Mar 04, 202120.4620.6320.1020.4219.69466,100
Mar 03, 202120.8020.8120.0720.5719.84831,600
Mar 02, 202120.8921.2920.6720.9020.16526,600
Mar 01, 202120.3320.8920.3320.8220.08479,000
Feb 26, 202120.2420.4319.9020.2419.52528,600
Feb 25, 202120.3620.6120.0220.0619.35682,900
Feb 24, 202119.9920.3819.9320.3319.61812,600
Feb 23, 202119.8719.9819.3919.8019.09747,000
Feb 22, 202119.7520.1719.6819.9219.21963,000
Feb 19, 202119.4119.5819.3819.3818.69400,000
Feb 18, 202119.1819.3719.1819.2418.55365,800
Feb 17, 202119.2319.3319.1319.1618.48191,500
Feb 16, 202119.2019.4519.1719.2018.52315,900
Feb 12, 202119.1619.2119.0419.1818.50228,000
Feb 11, 202119.0119.0818.9719.0618.38173,700
Feb 10, 202119.3019.3018.8818.9818.30333,500
Feb 09, 202119.4019.4918.9719.0518.37709,600
Feb 09, 20210.199 Dividend
Feb 08, 202119.5019.7519.4919.7218.83453,000
Feb 05, 202119.0919.4918.9619.4518.57408,900
Feb 04, 202118.9019.1618.8918.9618.10292,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...