CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.800
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.84 | 4.90 | 4.78 | 4.80 | 4.80 | - | 600,842 |
| Apr 22, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 3.23% | 365,699 |
| Apr 21, 2025 | 4.73 | 4.76 | 4.63 | 4.65 | 4.65 | -3.73% | 641,100 |
| Apr 17, 2025 | 4.76 | 4.87 | 4.76 | 4.83 | 4.77 | 2.33% | 432,463 |
| Apr 16, 2025 | 4.72 | 4.81 | 4.70 | 4.72 | 4.66 | - | 416,776 |
| Apr 15, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.66 | 1.51% | 675,601 |
| Apr 14, 2025 | 4.55 | 4.65 | 4.54 | 4.65 | 4.59 | 3.56% | 709,425 |
| Apr 11, 2025 | 4.35 | 4.55 | 4.32 | 4.49 | 4.43 | 3.70% | 863,994 |
| Apr 10, 2025 | 4.50 | 4.54 | 4.20 | 4.33 | 4.28 | -4.84% | 989,220 |
| Apr 9, 2025 | 4.26 | 4.64 | 4.24 | 4.55 | 4.49 | 4.60% | 1,768,383 |
| Apr 8, 2025 | 4.71 | 4.73 | 4.30 | 4.35 | 4.30 | -5.43% | 1,472,712 |
| Apr 7, 2025 | 4.79 | 4.80 | 4.41 | 4.60 | 4.54 | -5.54% | 1,516,657 |
| Apr 4, 2025 | 5.03 | 5.03 | 4.78 | 4.87 | 4.81 | -3.94% | 2,110,615 |
| Apr 3, 2025 | 5.10 | 5.15 | 5.06 | 5.07 | 5.01 | -1.93% | 722,026 |
| Apr 2, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.10 | 0.58% | 487,997 |
| Apr 1, 2025 | 5.17 | 5.17 | 5.12 | 5.14 | 5.08 | -0.39% | 460,813 |
| Mar 31, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.09 | 0.78% | 988,871 |
| Mar 28, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.06 | -0.19% | 677,618 |
| Mar 27, 2025 | 5.17 | 5.18 | 5.12 | 5.13 | 5.07 | -0.39% | 455,700 |
| Mar 26, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.08 | 0.19% | 510,926 |
| Mar 25, 2025 | 5.16 | 5.17 | 5.12 | 5.14 | 5.08 | 0.19% | 521,227 |
| Mar 24, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 5.07 | -0.77% | 900,314 |
| Mar 21, 2025 | 5.20 | 5.20 | 5.11 | 5.17 | 5.10 | -0.58% | 296,365 |
| Mar 20, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.13 | -0.95% | 422,220 |
| Mar 19, 2025 | 5.26 | 5.28 | 5.23 | 5.25 | 5.12 | 0.19% | 733,413 |
| Mar 18, 2025 | 5.21 | 5.27 | 5.20 | 5.24 | 5.11 | 0.58% | 604,202 |
| Mar 17, 2025 | 5.15 | 5.23 | 5.15 | 5.21 | 5.09 | 1.36% | 814,709 |
| Mar 14, 2025 | 5.15 | 5.17 | 5.11 | 5.14 | 5.02 | 0.39% | 581,866 |
| Mar 13, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.00 | -0.78% | 478,489 |
| Mar 12, 2025 | 5.21 | 5.24 | 5.13 | 5.16 | 5.04 | -0.77% | 533,999 |
| Mar 11, 2025 | 5.21 | 5.23 | 5.15 | 5.20 | 5.08 | - | 467,500 |
| Mar 10, 2025 | 5.27 | 5.29 | 5.13 | 5.20 | 5.08 | -1.70% | 770,347 |
| Mar 7, 2025 | 5.28 | 5.29 | 5.23 | 5.29 | 5.16 | 0.76% | 487,860 |
| Mar 6, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.12 | -0.76% | 651,210 |
| Mar 5, 2025 | 5.29 | 5.33 | 5.26 | 5.29 | 5.16 | 0.38% | 639,792 |
| Mar 4, 2025 | 5.31 | 5.34 | 5.22 | 5.27 | 5.14 | -0.38% | 648,918 |
| Mar 3, 2025 | 5.34 | 5.34 | 5.29 | 5.29 | 5.16 | -0.19% | 763,937 |
| Feb 28, 2025 | 5.32 | 5.33 | 5.28 | 5.30 | 5.17 | 0.57% | 1,200,451 |
| Feb 27, 2025 | 5.27 | 5.28 | 5.24 | 5.27 | 5.14 | 0.19% | 480,830 |
| Feb 26, 2025 | 5.27 | 5.27 | 5.21 | 5.26 | 5.13 | 0.57% | 344,823 |
| Feb 25, 2025 | 5.22 | 5.26 | 5.22 | 5.23 | 5.10 | 0.77% | 814,482 |
| Feb 24, 2025 | 5.24 | 5.24 | 5.17 | 5.19 | 5.07 | -0.57% | 748,353 |
| Feb 21, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.10 | 0.19% | 531,230 |
| Feb 20, 2025 | 5.25 | 5.28 | 5.21 | 5.21 | 5.09 | -2.43% | 825,239 |
| Feb 19, 2025 | 5.30 | 5.34 | 5.27 | 5.34 | 5.15 | 0.19% | 1,217,264 |
| Feb 18, 2025 | 5.32 | 5.34 | 5.28 | 5.33 | 5.14 | 0.19% | 846,775 |
| Feb 14, 2025 | 5.32 | 5.36 | 5.30 | 5.32 | 5.13 | - | 842,949 |
| Feb 13, 2025 | 5.29 | 5.32 | 5.27 | 5.32 | 5.13 | 0.57% | 709,756 |
| Feb 12, 2025 | 5.24 | 5.29 | 5.23 | 5.29 | 5.10 | -0.19% | 927,064 |
| Feb 11, 2025 | 5.28 | 5.30 | 5.24 | 5.30 | 5.11 | - | 838,410 |