Advertisement
U.S. markets closed

CBRE Global Real Estate Income Fund (IGR)

NYSE - NYSE Delayed Price. Currency in USD
5.38+0.12 (+2.28%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.305.415.265.385.38911,800
Mar 27, 20245.235.285.215.265.26425,000
Mar 26, 20245.225.255.195.225.22436,900
Mar 25, 20245.185.215.145.175.17392,400
Mar 22, 20245.225.225.145.185.18296,900
Mar 21, 20245.165.225.155.215.21433,200
Mar 20, 20245.095.165.055.155.15563,400
Mar 19, 20245.225.225.095.125.12535,000
Mar 19, 20240.06 Dividend
Mar 18, 20245.275.315.225.275.21545,800
Mar 15, 20245.235.255.195.245.18288,500
Mar 14, 20245.335.335.165.245.18607,400
Mar 13, 20245.385.395.325.325.26516,000
Mar 12, 20245.345.395.295.385.32493,700
Mar 11, 20245.265.335.235.335.27533,600
Mar 08, 20245.175.265.165.245.18550,100
Mar 07, 20245.165.215.135.155.09571,100
Mar 06, 20245.085.145.065.125.06586,200
Mar 05, 20245.085.115.035.034.97409,200
Mar 04, 20245.065.095.015.095.03674,800
Mar 01, 20245.065.084.985.085.02753,800
Feb 29, 20245.055.095.015.044.98718,200
Feb 28, 20244.934.994.934.974.91746,700
Feb 27, 20244.995.034.964.984.92570,300
Feb 26, 20245.065.064.964.974.91593,900
Feb 23, 20245.105.105.055.075.01698,500
Feb 22, 20245.135.155.075.105.04557,900
Feb 21, 20245.105.125.075.115.05339,800
Feb 20, 20245.095.125.025.125.06712,700
Feb 16, 20245.265.285.095.105.04713,900
Feb 16, 20240.06 Dividend
Feb 15, 20245.255.375.255.375.251,327,900
Feb 14, 20245.095.225.075.225.101,515,200
Feb 13, 20245.065.064.955.034.921,025,600
Feb 12, 20245.075.155.075.104.99555,000
Feb 09, 20245.085.105.025.074.96603,200
Feb 08, 20245.095.115.055.074.96712,500
Feb 07, 20245.155.175.075.084.97595,500
Feb 06, 20245.085.215.075.125.01643,200
Feb 05, 20245.255.255.055.074.961,146,800
Feb 02, 20245.315.315.235.255.13508,600
Feb 01, 20245.275.355.225.355.23674,000
Jan 31, 20245.395.465.235.235.111,097,100
Jan 30, 20245.435.435.355.375.25697,800
Jan 29, 20245.365.435.345.435.31729,200
Jan 26, 20245.345.385.295.325.20644,800
Jan 25, 20245.315.385.285.305.18820,800
Jan 24, 20245.425.435.275.275.15862,900
Jan 23, 20245.395.435.315.345.22768,700
Jan 22, 20245.275.365.255.365.241,035,900
Jan 19, 20245.195.225.135.225.10836,300
Jan 18, 20245.235.285.165.165.04623,000
Jan 18, 20240.06 Dividend
Jan 17, 20245.375.375.225.275.09766,500
Jan 16, 20245.405.485.355.375.19928,500
Jan 12, 20245.535.565.415.475.29685,400
Jan 11, 20245.535.535.405.505.32833,600
Jan 10, 20245.425.565.425.525.331,222,600
Jan 09, 20245.475.475.365.425.24877,300
Jan 08, 20245.405.475.325.475.29793,900
Jan 05, 20245.405.415.305.385.201,019,200
Jan 04, 20245.315.365.265.365.181,173,500
Jan 03, 20245.475.475.295.295.111,343,100
Jan 02, 20245.415.515.385.475.29764,900
Dec 29, 20235.435.495.415.435.251,183,500
Dec 28, 20235.355.425.345.415.231,080,700
Dec 27, 20235.335.425.325.385.20840,200
Dec 26, 20235.355.365.305.335.15661,700
Dec 22, 20235.305.355.255.355.17915,900
Dec 21, 20235.295.335.195.275.09783,300
Dec 20, 20235.305.345.225.235.051,046,600
Dec 19, 20235.285.325.255.305.121,037,600
Dec 19, 20230.06 Dividend
Dec 18, 20235.305.325.255.305.061,002,800
Dec 15, 20235.365.375.295.305.061,075,700
Dec 14, 20235.185.355.155.315.071,082,400
Dec 13, 20234.845.064.845.044.821,501,500
Dec 12, 20234.834.864.794.844.62855,600
Dec 11, 20234.804.844.784.844.62886,700
Dec 08, 20234.764.794.754.794.58671,200
Dec 07, 20234.814.834.784.784.571,258,800
Dec 06, 20234.764.884.764.824.61839,300
Dec 05, 20234.834.854.704.734.521,336,600
Dec 04, 20234.864.894.824.824.611,034,400
Dec 01, 20234.634.894.624.894.671,498,400
Nov 30, 20234.654.664.604.624.411,025,500
Nov 29, 20234.574.644.574.614.40849,100
Nov 28, 20234.504.574.504.554.35940,200
Nov 27, 20234.544.554.494.504.30853,100
Nov 24, 20234.534.554.504.534.33327,700
Nov 22, 20234.504.554.494.514.31971,800
Nov 21, 20234.484.504.454.474.27707,800
Nov 20, 20234.484.524.434.504.301,085,700
Nov 17, 20234.534.614.484.484.28573,600
Nov 17, 20230.06 Dividend
Nov 16, 20234.614.644.544.584.32820,200
Nov 15, 20234.524.634.524.584.32816,100
Nov 14, 20234.374.564.354.504.241,072,700
Nov 13, 20234.274.274.204.223.98459,500
Nov 10, 20234.264.284.224.284.04909,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...