CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.17
+0.01 (0.19%)
At close: Jun 26, 2025, 4:00 PM
5.17
0.00 (0.00%)
After-hours: Jun 26, 2025, 4:10 PM EDT
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.18 | 5.18 | 5.10 | 5.17 | - | 0.19% | 279,184 |
| 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 |
| May 2, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 4.92 | 1.00% | 398,963 |
| May 1, 2025 | 5.04 | 5.07 | 4.95 | 4.99 | 4.88 | 0.20% | 820,983 |
| Apr 30, 2025 | 4.87 | 5.15 | 4.85 | 4.98 | 4.87 | 1.84% | 770,446 |
| Apr 29, 2025 | 4.89 | 4.97 | 4.89 | 4.89 | 4.78 | - | 394,846 |
| Apr 28, 2025 | 4.87 | 4.91 | 4.86 | 4.89 | 4.78 | 0.62% | 286,317 |
| Apr 25, 2025 | 4.83 | 4.89 | 4.82 | 4.86 | 4.75 | 0.41% | 236,885 |
| Apr 24, 2025 | 4.80 | 4.87 | 4.77 | 4.84 | 4.73 | 0.83% | 275,189 |
| Apr 23, 2025 | 4.84 | 4.90 | 4.78 | 4.80 | 4.69 | - | 600,842 |
| Apr 22, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.69 | 3.23% | 365,699 |
| Apr 21, 2025 | 4.73 | 4.76 | 4.63 | 4.65 | 4.54 | -3.73% | 641,100 |
| Apr 17, 2025 | 4.76 | 4.87 | 4.76 | 4.83 | 4.66 | 2.33% | 432,463 |
| Apr 16, 2025 | 4.72 | 4.81 | 4.70 | 4.72 | 4.55 | - | 416,776 |
| Apr 15, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.55 | 1.51% | 675,601 |