CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.18
+0.01 (0.19%)
Jan 31, 2025, 4:00 PM EST - Market closed
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.16 | 5.22 | 5.14 | 5.18 | 5.18 | 0.19% | 957,593 |
| Jan 30, 2025 | 5.15 | 5.18 | 5.08 | 5.17 | 5.17 | 0.58% | 908,959 |
| Jan 29, 2025 | 5.22 | 5.23 | 5.08 | 5.14 | 5.14 | -1.34% | 526,899 |
| Jan 28, 2025 | 5.23 | 5.26 | 5.18 | 5.21 | 5.21 | 0.39% | 521,925 |
| Jan 27, 2025 | 5.14 | 5.20 | 5.10 | 5.19 | 5.19 | 0.78% | 897,416 |
| Jan 24, 2025 | 5.13 | 5.17 | 5.08 | 5.15 | 5.15 | 0.19% | 860,589 |
| Jan 23, 2025 | 5.19 | 5.19 | 5.06 | 5.14 | 5.14 | -0.96% | 861,073 |
| Jan 22, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.19 | -1.52% | 726,647 |
| Jan 21, 2025 | 5.22 | 5.27 | 5.21 | 5.27 | 5.27 | - | 811,480 |
| Jan 17, 2025 | 5.20 | 5.29 | 5.20 | 5.27 | 5.21 | 1.74% | 1,044,350 |
| Jan 16, 2025 | 5.11 | 5.20 | 5.09 | 5.18 | 5.12 | 2.98% | 1,449,192 |
| Jan 15, 2025 | 5.08 | 5.09 | 5.00 | 5.03 | 4.97 | 1.41% | 1,059,152 |
| Jan 14, 2025 | 4.90 | 4.97 | 4.86 | 4.96 | 4.90 | 2.06% | 751,471 |
| Jan 13, 2025 | 4.81 | 4.88 | 4.80 | 4.86 | 4.81 | 1.46% | 678,013 |
| Jan 10, 2025 | 4.85 | 4.88 | 4.78 | 4.79 | 4.74 | -2.64% | 749,790 |
| Jan 8, 2025 | 4.86 | 4.94 | 4.78 | 4.92 | 4.87 | 1.23% | 838,964 |
| Jan 7, 2025 | 4.90 | 4.92 | 4.80 | 4.86 | 4.81 | -0.41% | 1,072,344 |
| Jan 6, 2025 | 4.99 | 4.99 | 4.86 | 4.88 | 4.83 | -1.21% | 797,776 |
| Jan 3, 2025 | 4.81 | 4.95 | 4.81 | 4.94 | 4.88 | 2.92% | 687,648 |
| Jan 2, 2025 | 4.85 | 4.87 | 4.77 | 4.80 | 4.75 | -0.21% | 1,080,904 |
| Dec 31, 2024 | 4.86 | 4.92 | 4.77 | 4.81 | 4.76 | - | 1,838,454 |
| Dec 30, 2024 | 4.93 | 4.93 | 4.79 | 4.81 | 4.76 | -3.22% | 2,540,760 |
| Dec 27, 2024 | 5.05 | 5.05 | 4.93 | 4.97 | 4.91 | -1.58% | 1,179,070 |
| Dec 26, 2024 | 5.00 | 5.11 | 5.00 | 5.05 | 4.99 | 0.60% | 981,882 |
| Dec 24, 2024 | 4.96 | 5.02 | 4.95 | 5.02 | 4.96 | 0.60% | 616,827 |
| Dec 23, 2024 | 4.98 | 5.00 | 4.94 | 4.99 | 4.93 | 0.40% | 869,080 |
| Dec 20, 2024 | 4.91 | 5.00 | 4.88 | 4.97 | 4.91 | -0.20% | 1,137,285 |
| Dec 19, 2024 | 4.95 | 5.04 | 4.93 | 4.98 | 4.87 | 2.26% | 1,660,599 |
| Dec 18, 2024 | 5.24 | 5.27 | 4.87 | 4.87 | 4.76 | -6.53% | 1,784,760 |
| Dec 17, 2024 | 5.30 | 5.33 | 5.20 | 5.21 | 5.09 | -1.88% | 882,564 |
| Dec 16, 2024 | 5.49 | 5.49 | 5.25 | 5.31 | 5.19 | -2.57% | 1,245,803 |
| Dec 13, 2024 | 5.46 | 5.50 | 5.43 | 5.45 | 5.32 | -0.18% | 455,122 |
| Dec 12, 2024 | 5.48 | 5.51 | 5.43 | 5.46 | 5.33 | -0.73% | 661,046 |
| Dec 11, 2024 | 5.52 | 5.55 | 5.48 | 5.50 | 5.37 | -0.18% | 475,670 |
| Dec 10, 2024 | 5.68 | 5.68 | 5.50 | 5.51 | 5.38 | -2.99% | 627,536 |
| Dec 9, 2024 | 5.68 | 5.70 | 5.64 | 5.68 | 5.55 | - | 409,068 |
| Dec 6, 2024 | 5.71 | 5.73 | 5.65 | 5.68 | 5.55 | -0.87% | 402,090 |
| Dec 5, 2024 | 5.74 | 5.74 | 5.67 | 5.73 | 5.60 | 0.61% | 371,519 |
| Dec 4, 2024 | 5.73 | 5.74 | 5.68 | 5.70 | 5.56 | -0.78% | 555,432 |
| Dec 3, 2024 | 5.71 | 5.75 | 5.70 | 5.74 | 5.61 | 1.06% | 430,109 |
| Dec 2, 2024 | 5.82 | 5.82 | 5.67 | 5.68 | 5.55 | -2.07% | 456,943 |
| Nov 29, 2024 | 5.80 | 5.89 | 5.77 | 5.80 | 5.67 | 0.52% | 489,840 |
| Nov 27, 2024 | 5.77 | 5.78 | 5.74 | 5.77 | 5.64 | 1.23% | 439,762 |
| Nov 26, 2024 | 5.72 | 5.73 | 5.68 | 5.70 | 5.57 | 0.35% | 388,949 |
| Nov 25, 2024 | 5.70 | 5.74 | 5.67 | 5.68 | 5.55 | 0.71% | 548,683 |
| Nov 22, 2024 | 5.56 | 5.65 | 5.56 | 5.64 | 5.51 | 1.81% | 487,255 |
| Nov 21, 2024 | 5.54 | 5.56 | 5.50 | 5.54 | 5.41 | - | 399,643 |
| Nov 20, 2024 | 5.51 | 5.57 | 5.50 | 5.54 | 5.41 | -1.07% | 387,546 |
| Nov 19, 2024 | 5.56 | 5.60 | 5.50 | 5.60 | 5.41 | 0.54% | 484,932 |
| Nov 18, 2024 | 5.51 | 5.58 | 5.47 | 5.57 | 5.38 | 1.09% | 720,450 |
| Nov 15, 2024 | 5.48 | 5.54 | 5.47 | 5.51 | 5.33 | 0.18% | 419,631 |
| Nov 14, 2024 | 5.59 | 5.62 | 5.48 | 5.50 | 5.32 | -1.61% | 669,217 |
| Nov 13, 2024 | 5.64 | 5.67 | 5.58 | 5.59 | 5.40 | -0.18% | 525,348 |
| Nov 12, 2024 | 5.75 | 5.77 | 5.58 | 5.60 | 5.41 | -2.61% | 648,596 |
| Nov 11, 2024 | 5.80 | 5.82 | 5.75 | 5.75 | 5.56 | -0.35% | 298,048 |
| Nov 8, 2024 | 5.70 | 5.79 | 5.69 | 5.77 | 5.58 | 0.87% | 619,460 |
| Nov 7, 2024 | 5.63 | 5.72 | 5.60 | 5.72 | 5.53 | 2.51% | 595,999 |
| Nov 6, 2024 | 5.73 | 5.74 | 5.51 | 5.58 | 5.39 | -1.59% | 940,053 |
| Nov 5, 2024 | 5.61 | 5.67 | 5.58 | 5.67 | 5.48 | 1.61% | 447,178 |
| Nov 4, 2024 | 5.64 | 5.67 | 5.55 | 5.58 | 5.39 | -0.71% | 767,419 |
| Nov 1, 2024 | 5.79 | 5.79 | 5.62 | 5.62 | 5.43 | -2.60% | 677,093 |
| Oct 31, 2024 | 5.81 | 5.84 | 5.74 | 5.77 | 5.58 | -0.52% | 845,391 |
| Oct 30, 2024 | 5.87 | 5.88 | 5.78 | 5.80 | 5.61 | -0.68% | 752,701 |
| Oct 29, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.64 | -1.85% | 665,177 |
| Oct 28, 2024 | 6.01 | 6.04 | 5.92 | 5.95 | 5.75 | -1.33% | 645,228 |
| Oct 25, 2024 | 6.06 | 6.13 | 6.01 | 6.03 | 5.83 | - | 462,827 |
| Oct 24, 2024 | 6.02 | 6.07 | 5.99 | 6.03 | 5.83 | 0.33% | 349,226 |
| Oct 23, 2024 | 6.06 | 6.07 | 5.97 | 6.01 | 5.81 | -0.83% | 388,444 |
| Oct 22, 2024 | 6.02 | 6.09 | 6.01 | 6.06 | 5.86 | 0.17% | 470,025 |
| Oct 21, 2024 | 6.15 | 6.17 | 6.03 | 6.05 | 5.85 | -2.73% | 551,238 |
| Oct 18, 2024 | 6.19 | 6.22 | 6.17 | 6.22 | 5.95 | 0.81% | 506,881 |
| Oct 17, 2024 | 6.22 | 6.22 | 6.15 | 6.17 | 5.91 | -0.48% | 332,007 |
| Oct 16, 2024 | 6.17 | 6.22 | 6.15 | 6.20 | 5.93 | 1.14% | 387,727 |
| Oct 15, 2024 | 6.10 | 6.15 | 6.08 | 6.13 | 5.87 | 1.16% | 272,886 |
| Oct 14, 2024 | 6.04 | 6.10 | 6.03 | 6.06 | 5.80 | 0.33% | 294,386 |
| Oct 11, 2024 | 6.03 | 6.10 | 6.03 | 6.04 | 5.78 | 0.17% | 464,923 |
| Oct 10, 2024 | 6.06 | 6.10 | 6.02 | 6.03 | 5.77 | -0.99% | 370,540 |
| Oct 9, 2024 | 6.16 | 6.18 | 6.03 | 6.09 | 5.83 | -1.46% | 742,101 |
| Oct 8, 2024 | 6.18 | 6.21 | 6.14 | 6.18 | 5.91 | 0.65% | 396,047 |
| Oct 7, 2024 | 6.25 | 6.26 | 6.11 | 6.14 | 5.88 | -1.92% | 595,523 |
| Oct 4, 2024 | 6.37 | 6.37 | 6.23 | 6.26 | 5.99 | -0.95% | 443,954 |
| Oct 3, 2024 | 6.39 | 6.40 | 6.22 | 6.32 | 6.05 | -1.25% | 554,723 |
| Oct 2, 2024 | 6.40 | 6.42 | 6.36 | 6.40 | 6.13 | -0.62% | 381,472 |
| Oct 1, 2024 | 6.60 | 6.60 | 6.43 | 6.44 | 6.16 | -1.98% | 550,478 |
| Sep 30, 2024 | 6.48 | 6.64 | 6.44 | 6.57 | 6.29 | 1.55% | 916,838 |
| Sep 27, 2024 | 6.41 | 6.48 | 6.39 | 6.47 | 6.19 | 1.41% | 308,151 |
| Sep 26, 2024 | 6.43 | 6.43 | 6.37 | 6.38 | 6.11 | -0.16% | 323,828 |
| Sep 25, 2024 | 6.49 | 6.49 | 6.35 | 6.39 | 6.12 | -0.93% | 200,279 |
| Sep 24, 2024 | 6.36 | 6.47 | 6.34 | 6.45 | 6.17 | 1.10% | 314,457 |
| Sep 23, 2024 | 6.28 | 6.38 | 6.26 | 6.38 | 6.11 | 1.59% | 441,397 |
| Sep 20, 2024 | 6.37 | 6.42 | 6.26 | 6.28 | 6.01 | -2.94% | 704,810 |
| Sep 19, 2024 | 6.60 | 6.63 | 6.47 | 6.47 | 6.13 | -0.99% | 636,681 |
| Sep 18, 2024 | 6.55 | 6.65 | 6.52 | 6.54 | 6.20 | -0.23% | 419,052 |
| Sep 17, 2024 | 6.62 | 6.66 | 6.55 | 6.55 | 6.21 | -1.06% | 493,482 |
| Sep 16, 2024 | 6.63 | 6.69 | 6.57 | 6.62 | 6.28 | - | 493,459 |
| Sep 13, 2024 | 6.53 | 6.63 | 6.53 | 6.62 | 6.28 | 1.38% | 503,561 |
| Sep 12, 2024 | 6.35 | 6.54 | 6.34 | 6.53 | 6.19 | 2.51% | 750,451 |
| Sep 11, 2024 | 6.43 | 6.43 | 6.29 | 6.37 | 6.04 | -0.93% | 590,760 |
| Sep 10, 2024 | 6.43 | 6.46 | 6.37 | 6.43 | 6.10 | -0.16% | 750,138 |
| Sep 9, 2024 | 6.38 | 6.46 | 6.35 | 6.44 | 6.11 | 1.42% | 583,829 |