CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.13
+0.01 (0.20%)
At close: Jun 5, 2025, 4:00 PM
5.13
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.14 | 5.19 | 5.11 | 5.16 | - | 0.68% | 373,653 |
| Jun 4, 2025 | 5.15 | 5.17 | 5.05 | 5.12 | 5.12 | - | 377,224 |
| Jun 3, 2025 | 5.14 | 5.17 | 5.11 | 5.12 | 5.12 | -0.78% | 306,860 |
| Jun 2, 2025 | 5.14 | 5.17 | 5.07 | 5.16 | 5.16 | 0.19% | 332,274 |
| May 30, 2025 | 5.12 | 5.19 | 5.09 | 5.15 | 5.15 | 0.98% | 696,757 |
| May 29, 2025 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 2.00% | 424,419 |
| May 28, 2025 | 5.03 | 5.03 | 4.98 | 5.00 | 5.00 | - | 208,722 |
| May 27, 2025 | 4.94 | 5.03 | 4.94 | 5.00 | 5.00 | 1.42% | 475,106 |
| May 23, 2025 | 4.92 | 4.94 | 4.88 | 4.93 | 4.93 | -0.40% | 317,624 |
| May 22, 2025 | 4.95 | 5.00 | 4.91 | 4.95 | 4.95 | -0.20% | 421,257 |
| May 21, 2025 | 5.07 | 5.07 | 4.94 | 4.96 | 4.96 | -2.55% | 581,190 |
| May 20, 2025 | 5.06 | 5.09 | 5.03 | 5.09 | 5.09 | -0.59% | 457,444 |
| May 19, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.06 | 0.39% | 502,055 |
| May 16, 2025 | 5.06 | 5.12 | 5.05 | 5.10 | 5.04 | 0.99% | 352,638 |
| May 15, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 4.99 | 1.81% | 463,925 |
| May 14, 2025 | 5.05 | 5.05 | 4.92 | 4.96 | 4.90 | -1.78% | 700,507 |
| May 13, 2025 | 5.09 | 5.11 | 5.00 | 5.05 | 4.99 | -0.79% | 425,626 |
| May 12, 2025 | 5.10 | 5.11 | 5.04 | 5.09 | 5.03 | 0.99% | 615,875 |
| May 9, 2025 | 5.04 | 5.06 | 5.01 | 5.04 | 4.98 | 0.20% | 260,243 |
| May 8, 2025 | 5.10 | 5.10 | 4.92 | 5.03 | 4.97 | -0.40% | 466,042 |
| May 7, 2025 | 5.03 | 5.06 | 5.00 | 5.05 | 4.99 | 0.40% | 373,274 |
| May 6, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 4.97 | -1.57% | 326,977 |
| May 5, 2025 | 5.06 | 5.14 | 5.02 | 5.11 | 5.05 | 1.39% | 437,610 |
| May 2, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 4.98 | 1.00% | 398,963 |
| May 1, 2025 | 5.04 | 5.07 | 4.95 | 4.99 | 4.93 | 0.20% | 820,983 |
| Apr 30, 2025 | 4.87 | 5.15 | 4.85 | 4.98 | 4.92 | 1.84% | 770,446 |
| Apr 29, 2025 | 4.89 | 4.97 | 4.89 | 4.89 | 4.83 | - | 394,846 |
| Apr 28, 2025 | 4.87 | 4.91 | 4.86 | 4.89 | 4.83 | 0.62% | 286,317 |
| Apr 25, 2025 | 4.83 | 4.89 | 4.82 | 4.86 | 4.80 | 0.41% | 236,885 |
| Apr 24, 2025 | 4.80 | 4.87 | 4.77 | 4.84 | 4.78 | 0.83% | 275,189 |
| Apr 23, 2025 | 4.84 | 4.90 | 4.78 | 4.80 | 4.74 | - | 600,842 |
| Apr 22, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.74 | 3.23% | 365,699 |
| Apr 21, 2025 | 4.73 | 4.76 | 4.63 | 4.65 | 4.60 | -3.73% | 641,100 |
| Apr 17, 2025 | 4.76 | 4.87 | 4.76 | 4.83 | 4.71 | 2.33% | 432,463 |
| Apr 16, 2025 | 4.72 | 4.81 | 4.70 | 4.72 | 4.61 | - | 416,776 |
| Apr 15, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.61 | 1.51% | 675,601 |
| Apr 14, 2025 | 4.55 | 4.65 | 4.54 | 4.65 | 4.54 | 3.56% | 709,425 |
| Apr 11, 2025 | 4.35 | 4.55 | 4.32 | 4.49 | 4.38 | 3.70% | 863,994 |
| Apr 10, 2025 | 4.50 | 4.54 | 4.20 | 4.33 | 4.23 | -4.84% | 989,220 |
| Apr 9, 2025 | 4.26 | 4.64 | 4.24 | 4.55 | 4.44 | 4.60% | 1,768,383 |
| Apr 8, 2025 | 4.71 | 4.73 | 4.30 | 4.35 | 4.25 | -5.43% | 1,472,712 |
| Apr 7, 2025 | 4.79 | 4.80 | 4.41 | 4.60 | 4.49 | -5.54% | 1,516,657 |
| Apr 4, 2025 | 5.03 | 5.03 | 4.78 | 4.87 | 4.75 | -3.94% | 2,110,615 |
| Apr 3, 2025 | 5.10 | 5.15 | 5.06 | 5.07 | 4.95 | -1.93% | 722,026 |
| Apr 2, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.05 | 0.58% | 487,997 |
| Apr 1, 2025 | 5.17 | 5.17 | 5.12 | 5.14 | 5.02 | -0.39% | 460,813 |
| Mar 31, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.04 | 0.78% | 988,871 |
| Mar 28, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.00 | -0.19% | 677,618 |
| Mar 27, 2025 | 5.17 | 5.18 | 5.12 | 5.13 | 5.01 | -0.39% | 455,700 |
| Mar 26, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.03 | 0.19% | 510,926 |