CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.13
+0.01 (0.20%)
At close: Jun 5, 2025, 4:00 PM
5.13
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

IGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.145.195.115.16-0.68%373,653
Jun 4, 20255.155.175.055.125.12-377,224
Jun 3, 20255.145.175.115.125.12-0.78%306,860
Jun 2, 20255.145.175.075.165.160.19%332,274
May 30, 20255.125.195.095.155.150.98%696,757
May 29, 20255.035.105.035.105.102.00%424,419
May 28, 20255.035.034.985.005.00-208,722
May 27, 20254.945.034.945.005.001.42%475,106
May 23, 20254.924.944.884.934.93-0.40%317,624
May 22, 20254.955.004.914.954.95-0.20%421,257
May 21, 20255.075.074.944.964.96-2.55%581,190
May 20, 20255.065.095.035.095.09-0.59%457,444
May 19, 20255.065.145.065.125.060.39%502,055
May 16, 20255.065.125.055.105.040.99%352,638
May 15, 20254.955.054.955.054.991.81%463,925
May 14, 20255.055.054.924.964.90-1.78%700,507
May 13, 20255.095.115.005.054.99-0.79%425,626
May 12, 20255.105.115.045.095.030.99%615,875
May 9, 20255.045.065.015.044.980.20%260,243
May 8, 20255.105.104.925.034.97-0.40%466,042
May 7, 20255.035.065.005.054.990.40%373,274
May 6, 20255.075.075.035.034.97-1.57%326,977
May 5, 20255.065.145.025.115.051.39%437,610
May 2, 20255.005.085.005.044.981.00%398,963
May 1, 20255.045.074.954.994.930.20%820,983
Apr 30, 20254.875.154.854.984.921.84%770,446
Apr 29, 20254.894.974.894.894.83-394,846
Apr 28, 20254.874.914.864.894.830.62%286,317
Apr 25, 20254.834.894.824.864.800.41%236,885
Apr 24, 20254.804.874.774.844.780.83%275,189
Apr 23, 20254.844.904.784.804.74-600,842
Apr 22, 20254.724.804.724.804.743.23%365,699
Apr 21, 20254.734.764.634.654.60-3.73%641,100
Apr 17, 20254.764.874.764.834.712.33%432,463
Apr 16, 20254.724.814.704.724.61-416,776
Apr 15, 20254.674.754.674.724.611.51%675,601
Apr 14, 20254.554.654.544.654.543.56%709,425
Apr 11, 20254.354.554.324.494.383.70%863,994
Apr 10, 20254.504.544.204.334.23-4.84%989,220
Apr 9, 20254.264.644.244.554.444.60%1,768,383
Apr 8, 20254.714.734.304.354.25-5.43%1,472,712
Apr 7, 20254.794.804.414.604.49-5.54%1,516,657
Apr 4, 20255.035.034.784.874.75-3.94%2,110,615
Apr 3, 20255.105.155.065.074.95-1.93%722,026
Apr 2, 20255.145.185.135.175.050.58%487,997
Apr 1, 20255.175.175.125.145.02-0.39%460,813
Mar 31, 20255.125.185.115.165.040.78%988,871
Mar 28, 20255.175.185.105.125.00-0.19%677,618
Mar 27, 20255.175.185.125.135.01-0.39%455,700
Mar 26, 20255.145.165.125.155.030.19%510,926