CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.55
+0.01 (0.09%)
Nov 21, 2024, 10:44 AM EST - Market open
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.51 | 5.57 | 5.50 | 5.54 | 5.54 | -1.07% | 387,546 |
| Nov 19, 2024 | 5.56 | 5.60 | 5.50 | 5.60 | 5.54 | 0.54% | 484,932 |
| Nov 18, 2024 | 5.51 | 5.58 | 5.47 | 5.57 | 5.51 | 1.09% | 720,450 |
| Nov 15, 2024 | 5.48 | 5.54 | 5.47 | 5.51 | 5.45 | 0.18% | 419,631 |
| Nov 14, 2024 | 5.59 | 5.62 | 5.48 | 5.50 | 5.44 | -1.61% | 669,217 |
| Nov 13, 2024 | 5.64 | 5.67 | 5.58 | 5.59 | 5.53 | -0.18% | 525,348 |
| Nov 12, 2024 | 5.75 | 5.77 | 5.58 | 5.60 | 5.54 | -2.61% | 648,596 |
| Nov 11, 2024 | 5.80 | 5.82 | 5.75 | 5.75 | 5.69 | -0.35% | 298,048 |
| Nov 8, 2024 | 5.70 | 5.79 | 5.69 | 5.77 | 5.71 | 0.87% | 619,460 |
| Nov 7, 2024 | 5.63 | 5.72 | 5.60 | 5.72 | 5.66 | 2.51% | 595,999 |
| Nov 6, 2024 | 5.73 | 5.74 | 5.51 | 5.58 | 5.52 | -1.59% | 940,053 |
| Nov 5, 2024 | 5.61 | 5.67 | 5.58 | 5.67 | 5.61 | 1.61% | 447,178 |
| Nov 4, 2024 | 5.64 | 5.67 | 5.55 | 5.58 | 5.52 | -0.71% | 767,419 |
| Nov 1, 2024 | 5.79 | 5.79 | 5.62 | 5.62 | 5.56 | -2.60% | 677,093 |
| Oct 31, 2024 | 5.81 | 5.84 | 5.74 | 5.77 | 5.71 | -0.52% | 845,391 |
| Oct 30, 2024 | 5.87 | 5.88 | 5.78 | 5.80 | 5.74 | -0.68% | 752,701 |
| Oct 29, 2024 | 5.94 | 5.94 | 5.82 | 5.84 | 5.78 | -1.85% | 665,177 |
| Oct 28, 2024 | 6.01 | 6.04 | 5.92 | 5.95 | 5.89 | -1.33% | 645,228 |
| Oct 25, 2024 | 6.06 | 6.13 | 6.01 | 6.03 | 5.97 | - | 462,827 |
| Oct 24, 2024 | 6.02 | 6.07 | 5.99 | 6.03 | 5.97 | 0.33% | 349,226 |
| Oct 23, 2024 | 6.06 | 6.07 | 5.97 | 6.01 | 5.95 | -0.83% | 388,444 |
| Oct 22, 2024 | 6.02 | 6.09 | 6.01 | 6.06 | 6.00 | 0.17% | 470,025 |
| Oct 21, 2024 | 6.15 | 6.17 | 6.03 | 6.05 | 5.99 | -2.73% | 551,238 |
| Oct 18, 2024 | 6.19 | 6.22 | 6.17 | 6.22 | 6.09 | 0.81% | 506,881 |
| Oct 17, 2024 | 6.22 | 6.22 | 6.15 | 6.17 | 6.04 | -0.48% | 332,007 |
| Oct 16, 2024 | 6.17 | 6.22 | 6.15 | 6.20 | 6.07 | 1.14% | 387,727 |
| Oct 15, 2024 | 6.10 | 6.15 | 6.08 | 6.13 | 6.01 | 1.16% | 272,886 |
| Oct 14, 2024 | 6.04 | 6.10 | 6.03 | 6.06 | 5.94 | 0.33% | 294,386 |
| Oct 11, 2024 | 6.03 | 6.10 | 6.03 | 6.04 | 5.92 | 0.17% | 464,923 |
| Oct 10, 2024 | 6.06 | 6.10 | 6.02 | 6.03 | 5.91 | -0.99% | 370,540 |
| Oct 9, 2024 | 6.16 | 6.18 | 6.03 | 6.09 | 5.97 | -1.46% | 742,101 |
| Oct 8, 2024 | 6.18 | 6.21 | 6.14 | 6.18 | 6.05 | 0.65% | 396,047 |
| Oct 7, 2024 | 6.25 | 6.26 | 6.11 | 6.14 | 6.02 | -1.92% | 595,523 |
| Oct 4, 2024 | 6.37 | 6.37 | 6.23 | 6.26 | 6.13 | -0.95% | 443,954 |
| Oct 3, 2024 | 6.39 | 6.40 | 6.22 | 6.32 | 6.19 | -1.25% | 554,723 |
| Oct 2, 2024 | 6.40 | 6.42 | 6.36 | 6.40 | 6.27 | -0.62% | 381,472 |
| Oct 1, 2024 | 6.60 | 6.60 | 6.43 | 6.44 | 6.31 | -1.98% | 550,478 |
| Sep 30, 2024 | 6.48 | 6.64 | 6.44 | 6.57 | 6.44 | 1.55% | 916,838 |
| Sep 27, 2024 | 6.41 | 6.48 | 6.39 | 6.47 | 6.34 | 1.41% | 308,151 |
| Sep 26, 2024 | 6.43 | 6.43 | 6.37 | 6.38 | 6.25 | -0.16% | 323,828 |
| Sep 25, 2024 | 6.49 | 6.49 | 6.35 | 6.39 | 6.26 | -0.93% | 200,279 |
| Sep 24, 2024 | 6.36 | 6.47 | 6.34 | 6.45 | 6.32 | 1.10% | 314,457 |
| Sep 23, 2024 | 6.28 | 6.38 | 6.26 | 6.38 | 6.25 | 1.59% | 441,397 |
| Sep 20, 2024 | 6.37 | 6.42 | 6.26 | 6.28 | 6.15 | -2.94% | 704,810 |
| Sep 19, 2024 | 6.60 | 6.63 | 6.47 | 6.47 | 6.28 | -0.99% | 636,681 |
| Sep 18, 2024 | 6.55 | 6.65 | 6.52 | 6.54 | 6.34 | -0.23% | 419,052 |
| Sep 17, 2024 | 6.62 | 6.66 | 6.55 | 6.55 | 6.36 | -1.06% | 493,482 |
| Sep 16, 2024 | 6.63 | 6.69 | 6.57 | 6.62 | 6.42 | - | 493,459 |
| Sep 13, 2024 | 6.53 | 6.63 | 6.53 | 6.62 | 6.42 | 1.38% | 503,561 |
| Sep 12, 2024 | 6.35 | 6.54 | 6.34 | 6.53 | 6.34 | 2.51% | 750,451 |
| Sep 11, 2024 | 6.43 | 6.43 | 6.29 | 6.37 | 6.18 | -0.93% | 590,760 |
| Sep 10, 2024 | 6.43 | 6.46 | 6.37 | 6.43 | 6.24 | -0.16% | 750,138 |
| Sep 9, 2024 | 6.38 | 6.46 | 6.35 | 6.44 | 6.25 | 1.42% | 583,829 |
| Sep 6, 2024 | 6.34 | 6.39 | 6.29 | 6.35 | 6.16 | -0.16% | 493,177 |
| Sep 5, 2024 | 6.37 | 6.45 | 6.31 | 6.36 | 6.17 | -0.47% | 541,903 |
| Sep 4, 2024 | 6.33 | 6.44 | 6.32 | 6.39 | 6.20 | 0.95% | 452,213 |
| Sep 3, 2024 | 6.37 | 6.41 | 6.29 | 6.33 | 6.14 | -0.94% | 681,144 |
| Aug 30, 2024 | 6.30 | 6.40 | 6.25 | 6.39 | 6.20 | 2.24% | 720,778 |
| Aug 29, 2024 | 6.26 | 6.31 | 6.22 | 6.25 | 6.06 | -0.16% | 469,323 |
| Aug 28, 2024 | 6.35 | 6.41 | 6.26 | 6.26 | 6.07 | -1.26% | 675,809 |
| Aug 27, 2024 | 6.30 | 6.42 | 6.19 | 6.34 | 6.15 | 0.16% | 945,642 |
| Aug 26, 2024 | 6.39 | 6.42 | 6.28 | 6.33 | 6.14 | - | 1,343,384 |
| Aug 23, 2024 | 6.07 | 6.38 | 6.07 | 6.33 | 6.14 | 5.50% | 2,045,512 |
| Aug 22, 2024 | 6.00 | 6.05 | 5.94 | 6.00 | 5.82 | 0.67% | 653,950 |
| Aug 21, 2024 | 5.90 | 5.99 | 5.87 | 5.96 | 5.78 | 1.02% | 667,529 |
| Aug 20, 2024 | 5.88 | 5.97 | 5.84 | 5.90 | 5.73 | -0.67% | 585,987 |
| Aug 19, 2024 | 5.88 | 5.99 | 5.87 | 5.94 | 5.71 | 1.19% | 761,525 |
| Aug 16, 2024 | 5.80 | 5.90 | 5.79 | 5.87 | 5.64 | 1.03% | 583,710 |
| Aug 15, 2024 | 5.80 | 5.85 | 5.76 | 5.81 | 5.58 | 1.04% | 346,132 |
| Aug 14, 2024 | 5.73 | 5.81 | 5.73 | 5.75 | 5.52 | 0.17% | 282,652 |
| Aug 13, 2024 | 5.73 | 5.77 | 5.71 | 5.74 | 5.51 | 0.88% | 364,038 |
| Aug 12, 2024 | 5.75 | 5.79 | 5.68 | 5.69 | 5.47 | -0.70% | 428,600 |
| Aug 9, 2024 | 5.67 | 5.74 | 5.64 | 5.73 | 5.50 | 1.06% | 381,137 |
| Aug 8, 2024 | 5.60 | 5.69 | 5.57 | 5.67 | 5.45 | 1.61% | 469,402 |
| Aug 7, 2024 | 5.65 | 5.68 | 5.56 | 5.58 | 5.36 | 0.54% | 544,407 |
| Aug 6, 2024 | 5.56 | 5.66 | 5.46 | 5.55 | 5.33 | 0.54% | 550,993 |
| Aug 5, 2024 | 5.52 | 5.66 | 5.44 | 5.52 | 5.30 | -3.50% | 827,408 |
| Aug 2, 2024 | 5.72 | 5.82 | 5.69 | 5.72 | 5.49 | -0.87% | 625,145 |
| Aug 1, 2024 | 5.76 | 5.83 | 5.73 | 5.77 | 5.54 | 0.17% | 384,897 |
| Jul 31, 2024 | 5.80 | 5.91 | 5.74 | 5.76 | 5.53 | 0.52% | 910,931 |
| Jul 30, 2024 | 5.69 | 5.74 | 5.66 | 5.73 | 5.50 | 1.60% | 648,483 |
| Jul 29, 2024 | 5.61 | 5.71 | 5.60 | 5.64 | 5.42 | 0.89% | 599,215 |
| Jul 26, 2024 | 5.62 | 5.67 | 5.59 | 5.59 | 5.37 | 0.36% | 715,525 |
| Jul 25, 2024 | 5.56 | 5.66 | 5.56 | 5.57 | 5.35 | 0.54% | 702,611 |
| Jul 24, 2024 | 5.62 | 5.63 | 5.53 | 5.54 | 5.32 | -1.07% | 787,713 |
| Jul 23, 2024 | 5.69 | 5.74 | 5.60 | 5.60 | 5.38 | -2.10% | 692,600 |
| Jul 22, 2024 | 5.70 | 5.75 | 5.65 | 5.72 | 5.49 | -0.35% | 693,769 |
| Jul 19, 2024 | 5.49 | 5.77 | 5.49 | 5.74 | 5.51 | 1.95% | 4,594,517 |
| Jul 18, 2024 | 5.74 | 5.93 | 5.63 | 5.63 | 5.35 | -3.76% | 1,313,233 |
| Jul 17, 2024 | 5.57 | 5.87 | 5.57 | 5.85 | 5.56 | 4.09% | 1,778,181 |
| Jul 16, 2024 | 5.43 | 5.62 | 5.40 | 5.62 | 5.34 | 4.27% | 1,512,379 |
| Jul 15, 2024 | 5.29 | 5.43 | 5.28 | 5.39 | 5.12 | 2.67% | 1,085,527 |
| Jul 12, 2024 | 5.22 | 5.28 | 5.18 | 5.25 | 4.99 | 1.55% | 615,312 |
| Jul 11, 2024 | 5.07 | 5.20 | 5.07 | 5.17 | 4.92 | 2.17% | 952,484 |
| Jul 10, 2024 | 5.04 | 5.08 | 5.02 | 5.06 | 4.81 | 0.60% | 363,076 |
| Jul 9, 2024 | 5.05 | 5.06 | 5.00 | 5.03 | 4.78 | - | 262,829 |
| Jul 8, 2024 | 5.04 | 5.08 | 5.02 | 5.03 | 4.78 | - | 387,021 |
| Jul 5, 2024 | 5.07 | 5.08 | 5.01 | 5.03 | 4.78 | -0.79% | 236,392 |
| Jul 3, 2024 | 5.04 | 5.07 | 5.03 | 5.07 | 4.82 | 1.00% | 304,429 |
| Jul 2, 2024 | 4.98 | 5.04 | 4.96 | 5.02 | 4.77 | - | 440,279 |