CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.14
+0.01 (0.19%)
At close: Oct 8, 2025, 4:00 PM EDT
5.14
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.15 | 5.16 | 5.10 | 5.12 | - | -0.29% | 229,950 |
| Oct 7, 2025 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | -0.58% | 510,720 |
| Oct 6, 2025 | 5.16 | 5.19 | 5.14 | 5.16 | 5.16 | - | 538,666 |
| Oct 3, 2025 | 5.17 | 5.20 | 5.14 | 5.16 | 5.16 | - | 440,562 |
| Oct 2, 2025 | 5.15 | 5.18 | 5.08 | 5.16 | 5.16 | - | 363,696 |
| Oct 1, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.39% | 544,264 |
| Sep 30, 2025 | 5.12 | 5.17 | 5.09 | 5.14 | 5.14 | 1.18% | 887,318 |
| Sep 29, 2025 | 5.07 | 5.11 | 5.03 | 5.08 | 5.08 | 0.79% | 501,773 |
| Sep 26, 2025 | 5.03 | 5.06 | 4.98 | 5.04 | 5.04 | 0.40% | 487,591 |
| Sep 25, 2025 | 5.06 | 5.07 | 5.00 | 5.02 | 5.02 | -0.79% | 413,452 |
| Sep 24, 2025 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | -1.75% | 498,542 |
| Sep 23, 2025 | 5.10 | 5.16 | 5.09 | 5.15 | 5.15 | 0.78% | 588,753 |
| Sep 22, 2025 | 5.12 | 5.12 | 5.07 | 5.11 | 5.11 | -0.20% | 459,524 |
| Sep 19, 2025 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -2.10% | 348,791 |
| Sep 18, 2025 | 5.21 | 5.24 | 5.18 | 5.23 | 5.17 | 0.58% | 559,581 |
| Sep 17, 2025 | 5.23 | 5.28 | 5.18 | 5.20 | 5.14 | 0.19% | 677,826 |
| Sep 16, 2025 | 5.22 | 5.23 | 5.17 | 5.19 | 5.13 | -0.38% | 515,669 |
| Sep 15, 2025 | 5.17 | 5.21 | 5.16 | 5.21 | 5.15 | 1.17% | 555,064 |
| Sep 12, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.09 | -0.58% | 671,915 |
| Sep 11, 2025 | 5.09 | 5.18 | 5.09 | 5.18 | 5.12 | 2.57% | 498,812 |
| Sep 10, 2025 | 5.07 | 5.10 | 5.04 | 5.05 | 4.99 | -0.20% | 426,388 |
| Sep 9, 2025 | 5.08 | 5.08 | 5.03 | 5.06 | 5.00 | - | 436,315 |
| Sep 8, 2025 | 5.06 | 5.08 | 5.03 | 5.06 | 5.00 | - | 402,567 |
| Sep 5, 2025 | 5.04 | 5.07 | 5.00 | 5.06 | 5.00 | 1.61% | 451,228 |
| Sep 4, 2025 | 5.00 | 5.00 | 4.93 | 4.98 | 4.92 | 0.40% | 416,389 |
| Sep 3, 2025 | 4.99 | 4.99 | 4.91 | 4.96 | 4.90 | - | 520,402 |
| Sep 2, 2025 | 5.04 | 5.07 | 4.93 | 4.96 | 4.90 | -2.17% | 629,543 |
| Aug 29, 2025 | 4.99 | 5.07 | 4.95 | 5.07 | 5.01 | 1.40% | 739,668 |
| Aug 28, 2025 | 5.01 | 5.01 | 4.95 | 5.00 | 4.94 | 0.20% | 416,827 |
| Aug 27, 2025 | 4.96 | 5.00 | 4.94 | 4.99 | 4.93 | 0.60% | 332,396 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.90 | -0.20% | 397,245 |
| Aug 25, 2025 | 4.98 | 5.00 | 4.96 | 4.97 | 4.91 | - | 463,342 |
| Aug 22, 2025 | 4.90 | 4.99 | 4.89 | 4.97 | 4.91 | 1.84% | 635,422 |
| Aug 21, 2025 | 4.85 | 4.90 | 4.85 | 4.88 | 4.82 | -0.41% | 652,192 |
| Aug 20, 2025 | 4.92 | 4.97 | 4.90 | 4.90 | 4.84 | -1.61% | 488,726 |
| Aug 19, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.86 | 1.84% | 555,347 |
| Aug 18, 2025 | 4.94 | 4.95 | 4.89 | 4.89 | 4.78 | -0.41% | 479,247 |
| Aug 15, 2025 | 4.92 | 4.96 | 4.90 | 4.91 | 4.79 | -0.61% | 511,450 |
| Aug 14, 2025 | 4.93 | 4.94 | 4.89 | 4.94 | 4.82 | 0.61% | 397,231 |
| Aug 13, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.79 | - | 609,040 |
| Aug 12, 2025 | 4.88 | 4.91 | 4.85 | 4.91 | 4.79 | 0.82% | 661,717 |
| Aug 11, 2025 | 4.89 | 4.90 | 4.85 | 4.87 | 4.76 | 0.21% | 594,850 |
| Aug 8, 2025 | 4.89 | 4.91 | 4.86 | 4.86 | 4.75 | -0.61% | 560,592 |
| Aug 7, 2025 | 4.90 | 4.94 | 4.80 | 4.89 | 4.78 | 0.20% | 1,042,831 |
| Aug 6, 2025 | 4.91 | 4.91 | 4.86 | 4.88 | 4.77 | - | 563,800 |
| Aug 5, 2025 | 4.89 | 4.90 | 4.83 | 4.88 | 4.77 | 0.21% | 441,569 |
| Aug 4, 2025 | 4.83 | 4.87 | 4.82 | 4.87 | 4.76 | 1.25% | 627,447 |
| Aug 1, 2025 | 4.85 | 4.91 | 4.77 | 4.81 | 4.70 | -0.62% | 808,247 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.73 | -1.63% | 1,098,029 |
| Jul 30, 2025 | 4.95 | 4.97 | 4.87 | 4.92 | 4.80 | -0.61% | 725,573 |