CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.13
-0.04 (-0.77%)
Jul 16, 2025, 4:00 PM - Market closed
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.17 | 5.22 | 5.10 | 5.13 | 5.13 | -0.77% | 1,150,857 |
| Jul 15, 2025 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | -1.15% | 549,006 |
| Jul 14, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 0.77% | 749,679 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.18 | 5.19 | 5.19 | -1.14% | 562,585 |
| Jul 10, 2025 | 5.23 | 5.27 | 5.23 | 5.25 | 5.25 | -0.19% | 533,065 |
| Jul 9, 2025 | 5.28 | 5.28 | 5.22 | 5.26 | 5.26 | 0.19% | 536,651 |
| Jul 8, 2025 | 5.29 | 5.32 | 5.23 | 5.25 | 5.25 | -0.76% | 468,062 |
| Jul 7, 2025 | 5.35 | 5.35 | 5.25 | 5.29 | 5.29 | -1.31% | 459,500 |
| Jul 3, 2025 | 5.36 | 5.36 | 5.32 | 5.36 | 5.36 | 0.37% | 158,865 |
| Jul 2, 2025 | 5.32 | 5.36 | 5.30 | 5.34 | 5.34 | 0.38% | 521,327 |
| Jul 1, 2025 | 5.28 | 5.37 | 5.27 | 5.32 | 5.32 | 0.57% | 391,835 |
| Jun 30, 2025 | 5.25 | 5.29 | 5.18 | 5.29 | 5.29 | 1.73% | 726,983 |
| Jun 27, 2025 | 5.17 | 5.23 | 5.16 | 5.20 | 5.20 | 0.58% | 291,993 |
| Jun 26, 2025 | 5.18 | 5.18 | 5.10 | 5.17 | 5.17 | 0.19% | 279,586 |
| Jun 25, 2025 | 5.21 | 5.22 | 5.14 | 5.16 | 5.16 | -1.15% | 303,583 |
| Jun 24, 2025 | 5.20 | 5.22 | 5.17 | 5.22 | 5.22 | 0.38% | 276,162 |
| Jun 23, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 1.56% | 395,478 |
| Jun 20, 2025 | 5.15 | 5.19 | 5.12 | 5.12 | 5.12 | -1.54% | 408,672 |
| Jun 18, 2025 | 5.18 | 5.22 | 5.16 | 5.20 | 5.14 | 0.58% | 297,627 |
| Jun 17, 2025 | 5.20 | 5.21 | 5.14 | 5.17 | 5.11 | -0.58% | 393,695 |
| Jun 16, 2025 | 5.19 | 5.24 | 5.18 | 5.20 | 5.14 | 0.97% | 239,308 |
| Jun 13, 2025 | 5.22 | 5.24 | 5.09 | 5.15 | 5.09 | -1.90% | 713,745 |
| Jun 12, 2025 | 5.24 | 5.27 | 5.22 | 5.25 | 5.19 | 0.19% | 214,654 |
| Jun 11, 2025 | 5.27 | 5.30 | 5.23 | 5.24 | 5.18 | -0.19% | 453,400 |
| Jun 10, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | 5.19 | 1.55% | 300,017 |
| Jun 9, 2025 | 5.18 | 5.23 | 5.15 | 5.17 | 5.11 | -0.19% | 329,406 |
| Jun 6, 2025 | 5.15 | 5.18 | 5.14 | 5.18 | 5.12 | 0.97% | 329,396 |
| Jun 5, 2025 | 5.14 | 5.19 | 5.11 | 5.13 | 5.07 | 0.20% | 444,575 |
| Jun 4, 2025 | 5.15 | 5.17 | 5.05 | 5.12 | 5.06 | - | 377,224 |
| Jun 3, 2025 | 5.14 | 5.17 | 5.11 | 5.12 | 5.06 | -0.78% | 306,860 |
| Jun 2, 2025 | 5.14 | 5.17 | 5.07 | 5.16 | 5.10 | 0.19% | 332,274 |
| May 30, 2025 | 5.12 | 5.19 | 5.09 | 5.15 | 5.09 | 0.98% | 696,757 |
| May 29, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 5.04 | 2.00% | 424,419 |
| May 28, 2025 | 5.03 | 5.03 | 4.98 | 5.00 | 4.94 | - | 208,722 |
| May 27, 2025 | 4.94 | 5.03 | 4.94 | 5.00 | 4.94 | 1.42% | 475,106 |
| May 23, 2025 | 4.92 | 4.94 | 4.88 | 4.93 | 4.87 | -0.40% | 317,624 |
| May 22, 2025 | 4.95 | 5.00 | 4.91 | 4.95 | 4.89 | -0.20% | 421,257 |
| May 21, 2025 | 5.07 | 5.07 | 4.94 | 4.96 | 4.90 | -2.55% | 581,190 |
| May 20, 2025 | 5.06 | 5.09 | 5.03 | 5.09 | 5.03 | -0.59% | 457,444 |
| May 19, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.00 | 0.39% | 502,055 |
| May 16, 2025 | 5.06 | 5.12 | 5.05 | 5.10 | 4.98 | 0.99% | 352,638 |
| May 15, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 4.93 | 1.81% | 463,925 |
| May 14, 2025 | 5.05 | 5.05 | 4.92 | 4.96 | 4.85 | -1.78% | 700,507 |
| May 13, 2025 | 5.09 | 5.11 | 5.00 | 5.05 | 4.93 | -0.79% | 425,626 |
| May 12, 2025 | 5.10 | 5.11 | 5.04 | 5.09 | 4.97 | 0.99% | 615,875 |
| May 9, 2025 | 5.04 | 5.06 | 5.01 | 5.04 | 4.92 | 0.20% | 260,243 |
| May 8, 2025 | 5.10 | 5.10 | 4.92 | 5.03 | 4.91 | -0.40% | 466,042 |
| May 7, 2025 | 5.03 | 5.06 | 5.00 | 5.05 | 4.93 | 0.40% | 373,274 |
| May 6, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 4.91 | -1.57% | 326,977 |
| May 5, 2025 | 5.06 | 5.14 | 5.02 | 5.11 | 4.99 | 1.39% | 437,610 |