CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.07
-0.10 (-1.93%)
At close: Apr 3, 2025, 4:00 PM
5.06
-0.01 (-0.13%)
After-hours: Apr 3, 2025, 6:28 PM EDT
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.10 | 5.15 | 5.06 | 5.10 | - | -1.45% | 662,894 |
| Apr 2, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | 0.58% | 487,997 |
| Apr 1, 2025 | 5.17 | 5.17 | 5.12 | 5.14 | 5.14 | -0.39% | 460,813 |
| Mar 31, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.16 | 0.78% | 988,871 |
| Mar 28, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.12 | -0.19% | 677,618 |
| Mar 27, 2025 | 5.17 | 5.18 | 5.12 | 5.13 | 5.13 | -0.39% | 455,700 |
| Mar 26, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.15 | 0.19% | 510,926 |
| Mar 25, 2025 | 5.16 | 5.17 | 5.12 | 5.14 | 5.14 | 0.19% | 521,227 |
| Mar 24, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 5.13 | -0.77% | 900,314 |
| Mar 21, 2025 | 5.20 | 5.20 | 5.11 | 5.17 | 5.17 | -0.58% | 296,365 |
| Mar 20, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.20 | -0.95% | 422,220 |
| Mar 19, 2025 | 5.26 | 5.28 | 5.23 | 5.25 | 5.19 | 0.19% | 733,413 |
| Mar 18, 2025 | 5.21 | 5.27 | 5.20 | 5.24 | 5.18 | 0.58% | 604,202 |
| Mar 17, 2025 | 5.15 | 5.23 | 5.15 | 5.21 | 5.15 | 1.36% | 814,709 |
| Mar 14, 2025 | 5.15 | 5.17 | 5.11 | 5.14 | 5.08 | 0.39% | 581,866 |
| Mar 13, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.06 | -0.78% | 478,489 |
| Mar 12, 2025 | 5.21 | 5.24 | 5.13 | 5.16 | 5.10 | -0.77% | 533,999 |
| Mar 11, 2025 | 5.21 | 5.23 | 5.15 | 5.20 | 5.14 | - | 467,500 |
| Mar 10, 2025 | 5.27 | 5.29 | 5.13 | 5.20 | 5.14 | -1.70% | 770,347 |
| Mar 7, 2025 | 5.28 | 5.29 | 5.23 | 5.29 | 5.23 | 0.76% | 487,860 |
| Mar 6, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.19 | -0.76% | 651,210 |
| Mar 5, 2025 | 5.29 | 5.33 | 5.26 | 5.29 | 5.23 | 0.38% | 639,792 |
| Mar 4, 2025 | 5.31 | 5.34 | 5.22 | 5.27 | 5.21 | -0.38% | 648,918 |
| Mar 3, 2025 | 5.34 | 5.34 | 5.29 | 5.29 | 5.23 | -0.19% | 763,937 |
| Feb 28, 2025 | 5.32 | 5.33 | 5.28 | 5.30 | 5.24 | 0.57% | 1,200,451 |
| Feb 27, 2025 | 5.27 | 5.28 | 5.24 | 5.27 | 5.21 | 0.19% | 480,830 |
| Feb 26, 2025 | 5.27 | 5.27 | 5.21 | 5.26 | 5.20 | 0.57% | 344,823 |
| Feb 25, 2025 | 5.22 | 5.26 | 5.22 | 5.23 | 5.17 | 0.77% | 814,482 |
| Feb 24, 2025 | 5.24 | 5.24 | 5.17 | 5.19 | 5.13 | -0.57% | 748,353 |
| Feb 21, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.16 | 0.19% | 531,230 |
| Feb 20, 2025 | 5.25 | 5.28 | 5.21 | 5.21 | 5.15 | -2.43% | 825,239 |
| Feb 19, 2025 | 5.30 | 5.34 | 5.27 | 5.34 | 5.22 | 0.19% | 1,217,264 |
| Feb 18, 2025 | 5.32 | 5.34 | 5.28 | 5.33 | 5.21 | 0.19% | 846,775 |
| Feb 14, 2025 | 5.32 | 5.36 | 5.30 | 5.32 | 5.20 | - | 842,949 |
| Feb 13, 2025 | 5.29 | 5.32 | 5.27 | 5.32 | 5.20 | 0.57% | 709,756 |
| Feb 12, 2025 | 5.24 | 5.29 | 5.23 | 5.29 | 5.17 | -0.19% | 927,064 |
| Feb 11, 2025 | 5.28 | 5.30 | 5.24 | 5.30 | 5.18 | - | 838,410 |
| Feb 10, 2025 | 5.24 | 5.31 | 5.21 | 5.30 | 5.18 | 1.15% | 1,553,568 |
| Feb 7, 2025 | 5.25 | 5.26 | 5.20 | 5.24 | 5.12 | 0.38% | 688,206 |
| Feb 6, 2025 | 5.17 | 5.24 | 5.16 | 5.22 | 5.10 | 1.16% | 840,598 |
| Feb 5, 2025 | 5.19 | 5.21 | 5.13 | 5.16 | 5.04 | -0.19% | 810,682 |
| Feb 4, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | 5.05 | 0.19% | 819,436 |
| Feb 3, 2025 | 5.17 | 5.26 | 5.09 | 5.16 | 5.04 | -0.39% | 1,060,923 |
| Jan 31, 2025 | 5.16 | 5.22 | 5.14 | 5.18 | 5.06 | 0.19% | 957,593 |
| Jan 30, 2025 | 5.15 | 5.18 | 5.08 | 5.17 | 5.05 | 0.58% | 908,959 |
| Jan 29, 2025 | 5.22 | 5.23 | 5.08 | 5.14 | 5.02 | -1.34% | 526,899 |
| Jan 28, 2025 | 5.23 | 5.26 | 5.18 | 5.21 | 5.09 | 0.39% | 521,925 |
| Jan 27, 2025 | 5.14 | 5.20 | 5.10 | 5.19 | 5.07 | 0.78% | 897,416 |
| Jan 24, 2025 | 5.13 | 5.17 | 5.08 | 5.15 | 5.03 | 0.19% | 860,589 |
| Jan 23, 2025 | 5.19 | 5.19 | 5.06 | 5.14 | 5.02 | -0.96% | 861,073 |