CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.880
-0.050 (-1.01%)
Oct 29, 2025, 1:37 PM EDT - Market open

IGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.944.944.884.89--0.81%515,765
Oct 28, 20255.025.034.924.934.93-1.60%457,691
Oct 27, 20255.035.045.005.015.01-520,832
Oct 24, 20254.965.034.965.015.011.42%551,597
Oct 23, 20255.025.034.944.944.94-1.40%608,947
Oct 22, 20255.005.014.965.015.010.40%545,782
Oct 21, 20254.975.014.924.994.990.40%407,075
Oct 20, 20254.975.014.964.974.97-1.19%704,117
Oct 17, 20255.045.055.005.034.97-0.20%592,142
Oct 16, 20255.065.065.005.044.980.40%640,571
Oct 15, 20254.995.064.975.024.961.01%730,933
Oct 14, 20254.985.014.954.974.91-0.60%637,937
Oct 13, 20254.955.014.955.004.941.42%532,370
Oct 10, 20255.075.074.914.934.87-1.60%782,013
Oct 9, 20255.125.125.005.014.95-2.53%574,136
Oct 8, 20255.155.165.105.145.080.19%296,641
Oct 7, 20255.175.175.115.135.07-0.58%510,720
Oct 6, 20255.165.195.145.165.10-538,666
Oct 3, 20255.175.205.145.165.10-440,562
Oct 2, 20255.155.185.085.165.10-363,696
Oct 1, 20255.155.175.125.165.100.39%544,264
Sep 30, 20255.125.175.095.145.081.18%887,318
Sep 29, 20255.075.115.035.085.020.79%501,773
Sep 26, 20255.035.064.985.044.980.40%487,591
Sep 25, 20255.065.075.005.024.96-0.79%413,452
Sep 24, 20255.165.175.055.065.00-1.75%498,542
Sep 23, 20255.105.165.095.155.090.78%588,753
Sep 22, 20255.125.125.075.115.05-0.20%459,524
Sep 19, 20255.165.165.115.125.06-2.10%348,791
Sep 18, 20255.215.245.185.235.110.58%559,581
Sep 17, 20255.235.285.185.205.080.19%677,826
Sep 16, 20255.225.235.175.195.07-0.38%515,669
Sep 15, 20255.175.215.165.215.091.17%555,064
Sep 12, 20255.175.185.135.155.03-0.58%671,915
Sep 11, 20255.095.185.095.185.062.57%498,812
Sep 10, 20255.075.105.045.054.93-0.20%426,388
Sep 9, 20255.085.085.035.064.94-436,315
Sep 8, 20255.065.085.035.064.94-402,567
Sep 5, 20255.045.075.005.064.941.61%451,228
Sep 4, 20255.005.004.934.984.860.40%416,389
Sep 3, 20254.994.994.914.964.84-520,402
Sep 2, 20255.045.074.934.964.84-2.17%629,543
Aug 29, 20254.995.074.955.074.951.40%739,668
Aug 28, 20255.015.014.955.004.880.20%416,827
Aug 27, 20254.965.004.944.994.870.60%332,396
Aug 26, 20254.994.994.924.964.84-0.20%397,245
Aug 25, 20254.985.004.964.974.85-463,342
Aug 22, 20254.904.994.894.974.851.84%635,422
Aug 21, 20254.854.904.854.884.77-0.41%652,192
Aug 20, 20254.924.974.904.904.79-1.61%488,726