CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.190
-0.040 (-0.95%)
Mar 27, 2026, 10:58 AM EDT - Market open
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.29 | 4.30 | 4.23 | 4.23 | 4.23 | -1.86% | 729,583 |
| Mar 25, 2026 | 4.31 | 4.37 | 4.28 | 4.31 | 4.31 | 0.47% | 592,702 |
| Mar 24, 2026 | 4.36 | 4.37 | 4.28 | 4.29 | 4.29 | -1.61% | 1,125,427 |
| Mar 23, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | 0.46% | 753,321 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.31 | 4.34 | 4.34 | -5.45% | 828,162 |
| Mar 19, 2026 | 4.55 | 4.60 | 4.53 | 4.59 | 4.53 | 0.44% | 643,804 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.57 | 4.57 | 4.51 | -1.72% | 547,464 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.65 | 4.65 | 4.59 | 0.87% | 418,002 |
| Mar 16, 2026 | 4.58 | 4.67 | 4.58 | 4.61 | 4.55 | 1.54% | 684,449 |
| Mar 13, 2026 | 4.59 | 4.64 | 4.53 | 4.54 | 4.48 | -0.66% | 636,495 |
| Mar 12, 2026 | 4.61 | 4.62 | 4.55 | 4.57 | 4.51 | -1.72% | 924,359 |
| Mar 11, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.59 | -0.85% | 703,623 |
| Mar 10, 2026 | 4.72 | 4.77 | 4.68 | 4.69 | 4.63 | -0.64% | 459,138 |
| Mar 9, 2026 | 4.75 | 4.77 | 4.61 | 4.72 | 4.66 | -1.26% | 748,677 |
| Mar 6, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.72 | -1.24% | 621,903 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.78 | -2.22% | 676,869 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.89 | 4.95 | 4.89 | 0.81% | 749,208 |
| Mar 3, 2026 | 4.94 | 4.95 | 4.82 | 4.91 | 4.85 | -1.80% | 1,158,892 |
| Mar 2, 2026 | 4.92 | 5.03 | 4.91 | 5.00 | 4.93 | 0.60% | 682,032 |
| Feb 27, 2026 | 4.98 | 5.03 | 4.96 | 4.97 | 4.91 | - | 938,755 |
| Feb 26, 2026 | 4.96 | 5.00 | 4.94 | 4.97 | 4.91 | 0.81% | 543,900 |
| Feb 25, 2026 | 4.93 | 4.95 | 4.90 | 4.93 | 4.87 | 0.20% | 680,181 |
| Feb 24, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.86 | -0.40% | 692,022 |
| Feb 23, 2026 | 4.89 | 4.97 | 4.89 | 4.94 | 4.88 | 0.41% | 577,399 |
| Feb 20, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.86 | -0.61% | 417,812 |
| Feb 19, 2026 | 4.92 | 4.96 | 4.88 | 4.95 | 4.83 | 0.41% | 813,249 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.81 | -1.40% | 775,678 |
| Feb 17, 2026 | 5.03 | 5.04 | 4.94 | 5.00 | 4.87 | -0.79% | 1,451,526 |
| Feb 13, 2026 | 4.91 | 5.04 | 4.88 | 5.04 | 4.91 | 2.44% | 1,153,025 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.91 | 4.92 | 4.80 | 0.20% | 734,720 |
| Feb 11, 2026 | 4.91 | 4.95 | 4.89 | 4.91 | 4.79 | 0.61% | 644,224 |
| Feb 10, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.76 | 1.67% | 855,361 |
| Feb 9, 2026 | 4.81 | 4.82 | 4.77 | 4.80 | 4.68 | -0.21% | 549,534 |
| Feb 6, 2026 | 4.75 | 4.81 | 4.66 | 4.81 | 4.69 | 1.48% | 782,041 |
| Feb 5, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.62 | -1.66% | 563,794 |
| Feb 4, 2026 | 4.73 | 4.83 | 4.72 | 4.82 | 4.70 | 1.90% | 1,119,896 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.65 | 4.73 | 4.61 | -0.84% | 860,955 |
| Feb 2, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 4.65 | -0.21% | 791,728 |
| Jan 30, 2026 | 4.75 | 4.78 | 4.68 | 4.78 | 4.66 | 0.63% | 906,883 |
| Jan 29, 2026 | 4.67 | 4.75 | 4.66 | 4.75 | 4.63 | 1.93% | 1,185,406 |
| Jan 28, 2026 | 4.71 | 4.72 | 4.66 | 4.66 | 4.54 | -1.06% | 529,906 |
| Jan 27, 2026 | 4.67 | 4.74 | 4.67 | 4.71 | 4.59 | 0.86% | 742,296 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.66 | 4.67 | 4.55 | - | 662,320 |
| Jan 23, 2026 | 4.68 | 4.70 | 4.66 | 4.67 | 4.55 | -0.43% | 951,141 |
| Jan 22, 2026 | 4.76 | 4.83 | 4.67 | 4.69 | 4.57 | -0.85% | 759,511 |
| Jan 21, 2026 | 4.73 | 4.76 | 4.70 | 4.73 | 4.61 | 0.21% | 824,723 |
| Jan 20, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.60 | -2.68% | 1,133,470 |
| Jan 16, 2026 | 4.82 | 4.86 | 4.76 | 4.85 | 4.67 | 1.25% | 5,673,977 |
| Jan 15, 2026 | 4.75 | 4.81 | 4.75 | 4.79 | 4.61 | 1.48% | 1,412,054 |
| Jan 14, 2026 | 4.72 | 4.75 | 4.71 | 4.72 | 4.54 | - | 1,341,930 |