CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.20
0.00 (0.00%)
Sep 18, 2025, 12:42 PM EDT - Market open
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.21 | 5.25 | 5.20 | 5.29 | - | 1.69% | 12,193 |
| Sep 17, 2025 | 5.23 | 5.28 | 5.18 | 5.20 | 5.20 | 0.19% | 677,826 |
| Sep 16, 2025 | 5.22 | 5.23 | 5.17 | 5.19 | 5.19 | -0.38% | 515,669 |
| Sep 15, 2025 | 5.17 | 5.21 | 5.16 | 5.21 | 5.21 | 1.17% | 555,064 |
| Sep 12, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.15 | -0.58% | 671,915 |
| Sep 11, 2025 | 5.09 | 5.18 | 5.09 | 5.18 | 5.18 | 2.57% | 498,812 |
| Sep 10, 2025 | 5.07 | 5.10 | 5.04 | 5.05 | 5.05 | -0.20% | 426,388 |
| Sep 9, 2025 | 5.08 | 5.08 | 5.03 | 5.06 | 5.06 | - | 436,315 |
| Sep 8, 2025 | 5.06 | 5.08 | 5.03 | 5.06 | 5.06 | - | 402,567 |
| Sep 5, 2025 | 5.04 | 5.07 | 5.00 | 5.06 | 5.06 | 1.61% | 451,228 |
| Sep 4, 2025 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | 0.40% | 416,389 |
| Sep 3, 2025 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | - | 520,402 |
| Sep 2, 2025 | 5.04 | 5.07 | 4.93 | 4.96 | 4.96 | -2.17% | 629,543 |
| Aug 29, 2025 | 4.99 | 5.07 | 4.95 | 5.07 | 5.07 | 1.40% | 739,668 |
| Aug 28, 2025 | 5.01 | 5.01 | 4.95 | 5.00 | 5.00 | 0.20% | 416,827 |
| Aug 27, 2025 | 4.96 | 5.00 | 4.94 | 4.99 | 4.99 | 0.60% | 332,396 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 397,245 |
| Aug 25, 2025 | 4.98 | 5.00 | 4.96 | 4.97 | 4.97 | - | 463,342 |
| Aug 22, 2025 | 4.90 | 4.99 | 4.89 | 4.97 | 4.97 | 1.84% | 635,422 |
| Aug 21, 2025 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | -0.41% | 652,192 |
| Aug 20, 2025 | 4.92 | 4.97 | 4.90 | 4.90 | 4.90 | -1.61% | 488,726 |
| Aug 19, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.92 | 1.84% | 555,347 |
| Aug 18, 2025 | 4.94 | 4.95 | 4.89 | 4.89 | 4.83 | -0.41% | 479,247 |
| Aug 15, 2025 | 4.92 | 4.96 | 4.90 | 4.91 | 4.85 | -0.61% | 511,450 |
| Aug 14, 2025 | 4.93 | 4.94 | 4.89 | 4.94 | 4.88 | 0.61% | 397,231 |
| Aug 13, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.85 | - | 609,040 |
| Aug 12, 2025 | 4.88 | 4.91 | 4.85 | 4.91 | 4.85 | 0.82% | 661,717 |
| Aug 11, 2025 | 4.89 | 4.90 | 4.85 | 4.87 | 4.81 | 0.21% | 594,850 |
| Aug 8, 2025 | 4.89 | 4.91 | 4.86 | 4.86 | 4.80 | -0.61% | 560,592 |
| Aug 7, 2025 | 4.90 | 4.94 | 4.80 | 4.89 | 4.83 | 0.20% | 1,042,831 |
| Aug 6, 2025 | 4.91 | 4.91 | 4.86 | 4.88 | 4.82 | - | 563,800 |
| Aug 5, 2025 | 4.89 | 4.90 | 4.83 | 4.88 | 4.82 | 0.21% | 441,569 |
| Aug 4, 2025 | 4.83 | 4.87 | 4.82 | 4.87 | 4.81 | 1.25% | 627,447 |
| Aug 1, 2025 | 4.85 | 4.91 | 4.77 | 4.81 | 4.75 | -0.62% | 808,247 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.78 | -1.63% | 1,098,029 |
| Jul 30, 2025 | 4.95 | 4.97 | 4.87 | 4.92 | 4.86 | -0.61% | 725,573 |
| Jul 29, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | 4.89 | 0.61% | 505,283 |
| Jul 28, 2025 | 4.99 | 4.99 | 4.90 | 4.92 | 4.86 | -1.20% | 723,671 |
| Jul 25, 2025 | 5.02 | 5.05 | 4.96 | 4.98 | 4.92 | -0.80% | 579,990 |
| Jul 24, 2025 | 5.02 | 5.05 | 5.01 | 5.02 | 4.96 | -0.79% | 482,094 |
| Jul 23, 2025 | 5.04 | 5.07 | 5.02 | 5.06 | 5.00 | 0.60% | 605,886 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.95 | 5.03 | 4.97 | 1.82% | 532,729 |
| Jul 21, 2025 | 4.95 | 4.99 | 4.94 | 4.94 | 4.88 | -0.40% | 1,313,271 |
| Jul 18, 2025 | 5.13 | 5.13 | 4.95 | 4.96 | 4.84 | -3.31% | 5,014,604 |
| Jul 17, 2025 | 5.11 | 5.15 | 5.10 | 5.13 | 5.01 | - | 782,708 |
| Jul 16, 2025 | 5.17 | 5.22 | 5.10 | 5.13 | 5.01 | -0.77% | 1,150,857 |
| Jul 15, 2025 | 5.25 | 5.25 | 5.14 | 5.17 | 5.05 | -1.15% | 549,006 |
| Jul 14, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.11 | 0.77% | 749,679 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.18 | 5.19 | 5.07 | -1.14% | 562,585 |
| Jul 10, 2025 | 5.23 | 5.27 | 5.23 | 5.25 | 5.12 | -0.19% | 533,065 |