NYSE - Delayed Quote USD

Brookfield Real Assets Income Fund Inc. (RA)

Compare
13.39 -0.11 (-0.81%)
At close: October 23 at 4:00 PM EDT
13.47 +0.08 (+0.60%)
After hours: October 23 at 6:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 13.49 13.52 13.34 13.39 13.39 187,600
Oct 22, 2024 13.48 13.52 13.42 13.50 13.50 161,100
Oct 21, 2024 13.54 13.54 13.42 13.45 13.45 213,000
Oct 18, 2024 13.48 13.56 13.48 13.52 13.52 167,000
Oct 17, 2024 13.55 13.55 13.46 13.53 13.53 212,800
Oct 16, 2024 13.44 13.53 13.44 13.50 13.50 222,100
Oct 15, 2024 13.47 13.48 13.44 13.46 13.46 186,000
Oct 14, 2024 13.52 13.52 13.42 13.42 13.42 228,800
Oct 11, 2024 13.56 13.57 13.50 13.55 13.55 238,400
Oct 10, 2024 13.67 13.67 13.60 13.63 13.63 225,100
Oct 9, 2024 13.68 13.68 13.56 13.63 13.63 249,800
Oct 8, 2024 13.64 13.65 13.60 13.64 13.64 113,300
Oct 7, 2024 13.68 13.68 13.60 13.63 13.63 253,000
Oct 4, 2024 13.73 13.73 13.63 13.65 13.65 163,300
Oct 3, 2024 13.71 13.72 13.60 13.65 13.65 158,600
Oct 2, 2024 13.68 13.70 13.65 13.68 13.68 206,600
Oct 1, 2024 13.70 13.73 13.63 13.67 13.67 246,500
Sep 30, 2024 13.68 13.72 13.60 13.70 13.70 171,500
Sep 27, 2024 13.64 13.69 13.64 13.68 13.68 168,600
Sep 26, 2024 13.75 13.77 13.65 13.66 13.66 166,400
Sep 25, 2024 13.60 13.74 13.60 13.68 13.68 275,400
Sep 24, 2024 13.65 13.68 13.52 13.60 13.60 297,000
Sep 23, 2024 13.58 13.68 13.53 13.62 13.62 208,600
Sep 20, 2024 13.69 13.69 13.57 13.58 13.58 97,300
Sep 19, 2024 13.65 13.66 13.56 13.63 13.63 197,400
Sep 18, 2024 13.64 13.64 13.53 13.55 13.55 200,100
Sep 17, 2024 13.55 13.59 13.49 13.57 13.57 197,400
Sep 16, 2024 13.51 13.52 13.45 13.50 13.50 130,500
Sep 13, 2024 13.47 13.53 13.42 13.51 13.51 221,500
Sep 12, 2024 13.40 13.47 13.37 13.46 13.46 156,500
Sep 11, 2024 13.39 13.40 13.35 13.37 13.37 179,900
Sep 10, 2024 0.12 Dividend
Sep 10, 2024 13.35 13.39 13.31 13.36 13.36 214,800
Sep 9, 2024 13.38 13.45 13.38 13.42 13.30 229,400
Sep 6, 2024 13.30 13.42 13.28 13.38 13.26 178,200
Sep 5, 2024 13.28 13.37 13.25 13.34 13.22 200,900
Sep 4, 2024 13.21 13.32 13.20 13.28 13.16 311,800
Sep 3, 2024 13.35 13.41 13.31 13.31 13.19 230,600
Aug 30, 2024 13.45 13.47 13.35 13.40 13.28 233,600
Aug 29, 2024 13.36 13.48 13.36 13.39 13.27 208,000
Aug 28, 2024 13.42 13.43 13.32 13.36 13.24 161,100
Aug 27, 2024 13.37 13.42 13.31 13.40 13.28 273,900
Aug 26, 2024 13.34 13.39 13.27 13.33 13.21 306,100
Aug 23, 2024 13.20 13.26 13.15 13.26 13.14 187,600
Aug 22, 2024 13.08 13.16 13.08 13.16 13.04 173,100
Aug 21, 2024 13.10 13.15 13.09 13.09 12.97 285,500
Aug 20, 2024 13.10 13.11 13.04 13.10 12.98 151,500
Aug 19, 2024 13.08 13.12 13.05 13.06 12.95 144,200
Aug 16, 2024 13.09 13.13 13.05 13.11 12.99 183,700
Aug 15, 2024 13.04 13.09 13.02 13.08 12.96 197,100
Aug 14, 2024 12.93 13.02 12.93 13.00 12.89 151,300
Aug 13, 2024 13.00 13.06 12.94 12.95 12.84 162,300
Aug 12, 2024 13.08 13.08 12.97 12.99 12.88 245,100
Aug 9, 2024 13.05 13.09 12.96 13.08 12.96 389,300
Aug 8, 2024 12.88 13.06 12.87 13.03 12.92 389,400
Aug 7, 2024 12.83 12.98 12.83 12.92 12.81 330,800
Aug 6, 2024 0.12 Dividend
Aug 6, 2024 12.67 12.87 12.65 12.81 12.70 305,600
Aug 5, 2024 12.70 12.80 12.70 12.77 12.54 395,000
Aug 2, 2024 12.99 12.99 12.94 12.97 12.74 307,000
Aug 1, 2024 12.95 13.00 12.94 12.98 12.75 257,200
Jul 31, 2024 12.90 12.98 12.90 12.95 12.72 321,700
Jul 30, 2024 12.91 12.93 12.83 12.89 12.66 234,600
Jul 29, 2024 12.94 12.95 12.90 12.92 12.69 109,600
Jul 26, 2024 12.91 12.98 12.89 12.94 12.70 258,700
Jul 25, 2024 12.83 12.91 12.76 12.91 12.68 368,600
Jul 24, 2024 12.79 12.87 12.75 12.78 12.55 400,300
Jul 23, 2024 12.67 12.85 12.67 12.82 12.59 403,600
Jul 22, 2024 12.70 12.72 12.64 12.67 12.44 209,500
Jul 19, 2024 12.73 12.73 12.59 12.62 12.39 1,006,000
Jul 18, 2024 12.82 12.82 12.66 12.69 12.46 304,400
Jul 17, 2024 12.76 12.79 12.73 12.76 12.53 333,500
Jul 16, 2024 12.76 12.77 12.70 12.76 12.53 298,400
Jul 15, 2024 12.78 12.80 12.62 12.76 12.53 549,000
Jul 12, 2024 12.78 12.89 12.76 12.78 12.55 364,100
Jul 11, 2024 12.77 12.84 12.76 12.79 12.56 413,500
Jul 10, 2024 12.76 12.82 12.74 12.75 12.52 233,100
Jul 9, 2024 0.12 Dividend
Jul 9, 2024 12.74 12.76 12.72 12.76 12.53 276,900
Jul 8, 2024 12.89 12.89 12.80 12.86 12.51 323,700
Jul 5, 2024 12.87 12.89 12.84 12.89 12.54 201,900
Jul 3, 2024 12.77 12.87 12.77 12.87 12.52 202,400
Jul 2, 2024 12.76 12.80 12.76 12.80 12.45 240,100
Jul 1, 2024 12.73 12.76 12.69 12.75 12.41 139,700
Jun 28, 2024 12.71 12.76 12.71 12.76 12.42 134,000
Jun 27, 2024 12.66 12.74 12.66 12.71 12.37 234,100
Jun 26, 2024 12.61 12.69 12.61 12.67 12.33 287,700
Jun 25, 2024 12.68 12.71 12.63 12.68 12.34 273,700
Jun 24, 2024 12.63 12.66 12.61 12.61 12.27 183,200
Jun 21, 2024 12.59 12.64 12.59 12.64 12.30 140,400
Jun 20, 2024 12.60 12.63 12.59 12.62 12.28 160,500
Jun 18, 2024 12.58 12.63 12.58 12.61 12.27 176,900
Jun 17, 2024 12.56 12.65 12.56 12.62 12.28 162,700
Jun 14, 2024 12.68 12.68 12.57 12.61 12.27 144,300
Jun 13, 2024 12.70 12.72 12.63 12.66 12.32 163,300
Jun 12, 2024 12.79 12.80 12.70 12.70 12.36 157,800
Jun 11, 2024 0.12 Dividend
Jun 11, 2024 12.63 12.77 12.61 12.74 12.40 206,900
Jun 10, 2024 12.84 12.84 12.70 12.74 12.28 342,900
Jun 7, 2024 12.84 12.84 12.72 12.82 12.36 280,500
Jun 6, 2024 12.83 12.84 12.79 12.84 12.38 169,500
Jun 5, 2024 12.76 12.85 12.70 12.85 12.39 234,800
Jun 4, 2024 12.78 12.80 12.67 12.70 12.24 268,300
Jun 3, 2024 12.83 12.84 12.75 12.78 12.32 162,700
May 31, 2024 12.59 12.80 12.59 12.80 12.34 145,200
May 30, 2024 12.62 12.73 12.52 12.57 12.12 678,500
May 29, 2024 12.71 12.71 12.60 12.63 12.18 150,100
May 28, 2024 12.78 12.80 12.71 12.72 12.26 234,600
May 24, 2024 12.72 12.82 12.72 12.79 12.33 140,900
May 23, 2024 12.80 12.81 12.70 12.71 12.25 187,800
May 22, 2024 12.87 12.87 12.73 12.76 12.30 179,500
May 21, 2024 12.75 12.88 12.71 12.86 12.40 263,700
May 20, 2024 12.72 12.72 12.66 12.72 12.26 177,100
May 17, 2024 12.65 12.72 12.65 12.71 12.25 271,100
May 16, 2024 12.68 12.68 12.63 12.66 12.20 142,100
May 15, 2024 12.68 12.70 12.63 12.68 12.22 141,600
May 14, 2024 12.62 12.65 12.60 12.61 12.16 156,900
May 13, 2024 12.66 12.66 12.62 12.64 12.19 143,200
May 10, 2024 12.64 12.66 12.62 12.65 12.19 169,600
May 9, 2024 12.68 12.68 12.62 12.63 12.18 145,400
May 8, 2024 12.65 12.66 12.63 12.63 12.18 139,900
May 7, 2024 0.12 Dividend
May 7, 2024 12.65 12.71 12.64 12.69 12.23 224,000
May 6, 2024 12.74 12.76 12.73 12.76 12.19 237,800
May 3, 2024 12.71 12.73 12.68 12.71 12.14 208,200
May 2, 2024 12.63 12.67 12.59 12.66 12.09 164,800
May 1, 2024 12.55 12.67 12.54 12.65 12.08 144,800
Apr 30, 2024 12.52 12.57 12.52 12.54 11.98 106,500
Apr 29, 2024 12.50 12.57 12.50 12.57 12.01 153,700
Apr 26, 2024 12.50 12.53 12.50 12.51 11.95 180,900
Apr 25, 2024 12.58 12.58 12.40 12.48 11.92 235,800
Apr 24, 2024 12.68 12.68 12.53 12.59 12.02 256,100
Apr 23, 2024 12.65 12.68 12.60 12.68 12.11 200,600
Apr 22, 2024 12.51 12.62 12.46 12.62 12.05 228,500
Apr 19, 2024 12.51 12.51 12.46 12.47 11.91 143,700
Apr 18, 2024 12.39 12.53 12.39 12.49 11.93 320,400
Apr 17, 2024 12.41 12.43 12.35 12.41 11.85 192,500
Apr 16, 2024 12.25 12.40 12.22 12.36 11.81 332,700
Apr 15, 2024 12.46 12.51 12.16 12.25 11.70 496,400
Apr 12, 2024 12.50 12.54 12.46 12.46 11.90 193,800
Apr 11, 2024 12.58 12.59 12.49 12.55 11.99 254,600
Apr 10, 2024 12.73 12.73 12.57 12.59 12.02 277,700
Apr 9, 2024 0.12 Dividend
Apr 9, 2024 12.90 12.90 12.77 12.80 12.23 275,100
Apr 8, 2024 12.89 13.08 12.88 12.97 12.28 612,200
Apr 5, 2024 12.93 12.98 12.88 12.90 12.20 218,300
Apr 4, 2024 12.92 12.95 12.88 12.91 12.22 293,400
Apr 3, 2024 12.89 12.92 12.88 12.90 12.21 129,100
Apr 2, 2024 12.91 12.91 12.86 12.89 12.20 154,300
Apr 1, 2024 12.90 12.93 12.85 12.92 12.23 266,500
Mar 28, 2024 12.89 12.94 12.89 12.92 12.23 161,300
Mar 27, 2024 12.86 12.94 12.85 12.94 12.25 173,400
Mar 26, 2024 12.92 12.93 12.83 12.86 12.17 283,300
Mar 25, 2024 12.86 12.90 12.86 12.89 12.20 229,200
Mar 22, 2024 12.92 12.93 12.86 12.91 12.22 194,000
Mar 21, 2024 12.93 12.95 12.85 12.92 12.23 158,400
Mar 20, 2024 12.87 12.91 12.80 12.87 12.18 233,500
Mar 19, 2024 12.81 12.87 12.81 12.85 12.16 442,300
Mar 18, 2024 12.87 12.87 12.81 12.84 12.15 149,800
Mar 15, 2024 12.84 12.86 12.68 12.85 12.16 197,700
Mar 14, 2024 12.94 12.94 12.87 12.88 12.19 156,300
Mar 13, 2024 12.92 12.94 12.89 12.93 12.24 116,400
Mar 12, 2024 0.12 Dividend
Mar 12, 2024 12.91 12.92 12.85 12.89 12.20 306,800
Mar 11, 2024 12.93 13.03 12.92 13.03 12.22 262,800
Mar 8, 2024 12.98 13.02 12.96 12.96 12.15 179,600
Mar 7, 2024 12.92 12.98 12.91 12.97 12.16 182,600
Mar 6, 2024 12.94 12.95 12.89 12.93 12.13 172,800
Mar 5, 2024 12.93 12.96 12.86 12.95 12.15 245,500
Mar 4, 2024 12.95 12.96 12.91 12.94 12.14 198,000
Mar 1, 2024 12.87 12.94 12.82 12.94 12.14 229,700
Feb 29, 2024 12.91 12.93 12.86 12.89 12.09 162,000
Feb 28, 2024 12.89 12.94 12.85 12.88 12.08 168,000
Feb 27, 2024 12.92 12.94 12.86 12.89 12.09 205,900
Feb 26, 2024 13.01 13.01 12.88 12.91 12.11 171,200
Feb 23, 2024 12.90 13.07 12.90 13.02 12.21 339,000
Feb 22, 2024 12.90 12.94 12.89 12.90 12.10 231,800
Feb 21, 2024 12.92 12.93 12.85 12.89 12.09 140,800
Feb 20, 2024 12.82 12.93 12.80 12.93 12.13 176,300
Feb 16, 2024 12.92 12.94 12.84 12.86 12.06 134,000
Feb 15, 2024 12.89 12.96 12.84 12.95 12.15 253,900
Feb 14, 2024 12.78 12.93 12.78 12.89 12.09 192,900
Feb 13, 2024 12.75 12.83 12.71 12.83 12.03 181,100
Feb 12, 2024 12.82 12.85 12.77 12.82 12.02 288,100
Feb 9, 2024 12.90 12.94 12.77 12.86 12.06 281,200
Feb 8, 2024 12.93 12.95 12.90 12.94 12.14 141,600
Feb 7, 2024 12.95 13.00 12.93 12.95 12.15 220,900
Feb 6, 2024 0.12 Dividend
Feb 6, 2024 13.08 13.14 12.90 12.98 12.17 469,500
Feb 5, 2024 13.29 13.29 13.15 13.22 12.29 430,000
Feb 2, 2024 13.13 13.40 13.10 13.29 12.35 392,600
Feb 1, 2024 13.07 13.21 13.03 13.15 12.22 282,100
Jan 31, 2024 13.05 13.08 13.02 13.02 12.10 214,400
Jan 30, 2024 13.04 13.07 13.00 13.04 12.12 234,600
Jan 29, 2024 13.07 13.09 13.03 13.08 12.16 223,300
Jan 26, 2024 12.97 13.11 12.93 13.07 12.15 234,000
Jan 25, 2024 12.99 13.04 12.93 12.95 12.04 228,100
Jan 24, 2024 12.88 12.95 12.85 12.93 12.02 202,400
Jan 23, 2024 12.90 12.91 12.85 12.86 11.95 191,000
Jan 22, 2024 12.98 12.98 12.87 12.90 11.99 417,200
Jan 19, 2024 13.08 13.10 12.91 12.91 12.00 1,464,400
Jan 18, 2024 13.03 13.07 12.95 12.98 12.06 324,200
Jan 17, 2024 12.94 13.06 12.90 13.03 12.11 384,000
Jan 16, 2024 12.91 13.03 12.90 12.94 12.03 320,100
Jan 12, 2024 12.88 13.05 12.88 12.94 12.03 256,000
Jan 11, 2024 12.92 12.92 12.77 12.91 12.00 383,500
Jan 10, 2024 12.99 13.05 12.85 12.94 12.03 400,800
Jan 9, 2024 0.12 Dividend
Jan 9, 2024 12.96 13.08 12.96 13.02 12.10 296,300
Jan 8, 2024 13.12 13.23 13.06 13.18 12.14 424,200
Jan 5, 2024 13.13 13.20 13.05 13.12 12.09 281,900
Jan 4, 2024 12.95 13.18 12.95 13.16 12.12 307,300
Jan 3, 2024 12.88 13.07 12.86 13.00 11.98 269,900
Jan 2, 2024 12.81 12.94 12.81 12.87 11.86 241,300
Dec 29, 2023 12.80 12.90 12.80 12.81 11.80 296,100
Dec 28, 2023 12.87 12.92 12.78 12.85 11.84 447,500
Dec 27, 2023 12.83 12.96 12.80 12.93 11.91 385,600
Dec 26, 2023 12.78 12.83 12.75 12.81 11.80 409,000
Dec 22, 2023 12.71 12.80 12.70 12.78 11.77 415,500
Dec 21, 2023 12.67 12.73 12.61 12.71 11.71 327,100
Dec 20, 2023 12.76 12.81 12.61 12.62 11.62 338,000
Dec 19, 2023 12.74 12.95 12.74 12.80 11.79 388,100
Dec 18, 2023 12.60 12.76 12.60 12.72 11.72 457,500
Dec 15, 2023 12.69 12.79 12.68 12.72 11.72 320,600
Dec 14, 2023 12.72 12.85 12.59 12.73 11.73 427,600
Dec 13, 2023 12.55 12.73 12.47 12.71 11.71 339,300
Dec 12, 2023 0.12 Dividend
Dec 12, 2023 12.61 12.64 12.51 12.56 11.57 468,000
Dec 11, 2023 12.81 12.82 12.67 12.71 11.60 308,600
Dec 8, 2023 12.85 12.91 12.78 12.82 11.70 175,000
Dec 7, 2023 12.81 12.97 12.75 12.93 11.80 413,500
Dec 6, 2023 12.72 12.84 12.71 12.76 11.64 249,400
Dec 5, 2023 12.62 12.77 12.62 12.70 11.59 236,200
Dec 4, 2023 12.63 12.66 12.59 12.62 11.52 266,900
Dec 1, 2023 12.72 12.78 12.63 12.69 11.58 391,500
Nov 30, 2023 12.57 12.79 12.57 12.77 11.65 305,100
Nov 29, 2023 12.54 12.60 12.50 12.60 11.50 230,900
Nov 28, 2023 12.47 12.50 12.41 12.47 11.38 240,900
Nov 27, 2023 12.50 12.50 12.37 12.40 11.32 403,900
Nov 24, 2023 12.49 12.49 12.43 12.49 11.40 267,100
Nov 22, 2023 12.51 12.55 12.47 12.49 11.40 333,100
Nov 21, 2023 12.42 12.47 12.40 12.46 11.37 256,600
Nov 20, 2023 12.48 12.53 12.44 12.45 11.36 263,500
Nov 17, 2023 12.47 12.54 12.43 12.54 11.44 153,600
Nov 16, 2023 12.47 12.47 12.40 12.42 11.33 203,200
Nov 15, 2023 12.43 12.46 12.37 12.43 11.34 349,400
Nov 14, 2023 0.12 Dividend
Nov 14, 2023 12.39 12.50 12.39 12.42 11.33 519,300
Nov 13, 2023 12.35 12.41 12.35 12.39 11.20 197,100
Nov 10, 2023 12.42 12.45 12.34 12.36 11.17 196,500
Nov 9, 2023 12.39 12.41 12.34 12.37 11.18 279,300
Nov 8, 2023 12.48 12.49 12.39 12.40 11.21 148,900
Nov 7, 2023 12.55 12.55 12.38 12.47 11.27 269,000
Nov 6, 2023 12.41 12.52 12.40 12.43 11.24 514,200
Nov 3, 2023 12.41 12.50 12.36 12.42 11.23 600,800
Nov 2, 2023 12.29 12.39 12.29 12.34 11.15 417,800
Nov 1, 2023 12.24 12.28 12.20 12.22 11.05 218,900
Oct 31, 2023 12.18 12.27 12.15 12.19 11.02 339,300
Oct 30, 2023 12.12 12.19 12.11 12.17 11.00 237,800
Oct 27, 2023 12.12 12.16 12.11 12.11 10.95 457,100
Oct 26, 2023 12.10 12.21 12.10 12.17 11.00 397,700
Oct 25, 2023 12.10 12.20 12.05 12.06 10.90 520,200
Oct 24, 2023 11.92 12.15 11.92 12.14 10.97 330,900

Related Tickers