CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.680
+0.010 (0.21%)
At close: Aug 4, 2026, 4:00 PM EDT
4.720
+0.040 (0.85%)
After-hours: Aug 4, 2026, 7:34 PM EDT
IGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.70 | 4.75 | 4.64 | 4.68 | 4.68 | 0.21% | 779,716 |
| Aug 3, 2026 | 4.68 | 4.70 | 4.66 | 4.67 | 4.67 | -0.21% | 342,857 |
| Jul 31, 2026 | 4.75 | 4.76 | 4.65 | 4.68 | 4.68 | -1.27% | 904,227 |
| Jul 30, 2026 | 4.77 | 4.78 | 4.70 | 4.74 | 4.74 | -0.21% | 399,177 |
| Jul 29, 2026 | 4.76 | 4.78 | 4.71 | 4.75 | 4.75 | - | 434,967 |
| Jul 28, 2026 | 4.74 | 4.78 | 4.74 | 4.75 | 4.75 | 1.06% | 327,389 |
| Jul 27, 2026 | 4.71 | 4.75 | 4.70 | 4.70 | 4.70 | - | 489,783 |
| Jul 24, 2026 | 4.61 | 4.70 | 4.56 | 4.70 | 4.70 | 2.17% | 544,732 |
| Jul 23, 2026 | 4.61 | 4.67 | 4.60 | 4.60 | 4.60 | -1.29% | 257,580 |
| Jul 22, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -1.06% | 260,808 |
| Jul 21, 2026 | 4.69 | 4.73 | 4.69 | 4.71 | 4.71 | 0.64% | 278,244 |
| Jul 20, 2026 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 491,547 |
| Jul 17, 2026 | 4.71 | 4.79 | 4.71 | 4.76 | 4.70 | 1.28% | 906,309 |
| Jul 16, 2026 | 4.66 | 4.74 | 4.64 | 4.70 | 4.64 | 1.08% | 432,996 |
| Jul 15, 2026 | 4.66 | 4.68 | 4.65 | 4.65 | 4.59 | -0.21% | 296,436 |
| Jul 14, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.60 | 1.30% | 370,069 |
| Jul 13, 2026 | 4.59 | 4.64 | 4.58 | 4.60 | 4.54 | - | 741,158 |
| Jul 10, 2026 | 4.65 | 4.65 | 4.58 | 4.60 | 4.54 | -0.43% | 573,544 |
| Jul 9, 2026 | 4.60 | 4.63 | 4.58 | 4.62 | 4.56 | 0.43% | 349,614 |
| Jul 8, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.54 | -0.65% | 384,066 |
| Jul 7, 2026 | 4.62 | 4.67 | 4.62 | 4.63 | 4.57 | - | 359,957 |
| Jul 6, 2026 | 4.65 | 4.65 | 4.61 | 4.63 | 4.57 | 0.22% | 348,292 |
| Jul 2, 2026 | 4.60 | 4.63 | 4.59 | 4.62 | 4.56 | 1.32% | 573,008 |
| Jul 1, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.50 | -1.08% | 516,130 |
| Jun 30, 2026 | 4.64 | 4.64 | 4.56 | 4.61 | 4.55 | - | 780,086 |
| Jun 29, 2026 | 4.61 | 4.64 | 4.55 | 4.61 | 4.55 | 0.44% | 657,856 |
| Jun 26, 2026 | 4.52 | 4.61 | 4.52 | 4.59 | 4.53 | 2.00% | 401,967 |
| Jun 25, 2026 | 4.51 | 4.52 | 4.46 | 4.50 | 4.44 | - | 461,122 |
| Jun 24, 2026 | 4.52 | 4.53 | 4.49 | 4.50 | 4.44 | - | 344,209 |
| Jun 23, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.44 | 1.12% | 477,488 |
| Jun 22, 2026 | 4.46 | 4.50 | 4.45 | 4.45 | 4.39 | -0.89% | 695,857 |
| Jun 18, 2026 | 4.48 | 4.53 | 4.48 | 4.49 | 4.43 | 0.67% | 573,109 |
| Jun 17, 2026 | 4.65 | 4.66 | 4.52 | 4.52 | 4.40 | -2.80% | 592,989 |
| Jun 16, 2026 | 4.67 | 4.69 | 4.63 | 4.65 | 4.53 | - | 404,313 |
| Jun 15, 2026 | 4.57 | 4.72 | 4.57 | 4.65 | 4.53 | - | 428,466 |
| Jun 12, 2026 | 4.63 | 4.67 | 4.62 | 4.65 | 4.53 | 0.22% | 366,913 |
| Jun 11, 2026 | 4.63 | 4.65 | 4.59 | 4.64 | 4.52 | 1.09% | 377,182 |
| Jun 10, 2026 | 4.57 | 4.62 | 4.55 | 4.59 | 4.47 | 0.44% | 374,977 |
| Jun 9, 2026 | 4.54 | 4.57 | 4.51 | 4.57 | 4.45 | 1.33% | 689,526 |
| Jun 8, 2026 | 4.58 | 4.64 | 4.50 | 4.51 | 4.39 | -0.66% | 546,951 |
| Jun 5, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | 4.42 | - | 469,446 |
| Jun 4, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.42 | 0.44% | 538,274 |
| Jun 3, 2026 | 4.56 | 4.56 | 4.46 | 4.52 | 4.40 | -0.88% | 1,173,964 |
| Jun 2, 2026 | 4.56 | 4.58 | 4.53 | 4.56 | 4.44 | - | 439,182 |
| Jun 1, 2026 | 4.65 | 4.67 | 4.56 | 4.56 | 4.44 | -2.15% | 835,245 |
| May 29, 2026 | 4.74 | 4.82 | 4.66 | 4.66 | 4.54 | -1.06% | 1,024,695 |
| May 28, 2026 | 4.68 | 4.72 | 4.65 | 4.71 | 4.59 | 0.86% | 689,329 |
| May 27, 2026 | 4.71 | 4.71 | 4.66 | 4.67 | 4.55 | -0.64% | 548,750 |
| May 26, 2026 | 4.69 | 4.74 | 4.68 | 4.70 | 4.58 | 0.21% | 631,214 |
| May 22, 2026 | 4.69 | 4.70 | 4.65 | 4.69 | 4.57 | 0.86% | 256,327 |