CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
11.48
-0.10 (-0.86%)
At close: Nov 11, 2026, 4:00 PM EST
11.48
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:15 PM EST
IGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.55 | 11.61 | 11.39 | 11.48 | 11.48 | -0.86% | 298,786 |
| Nov 10, 2026 | 11.70 | 11.70 | 11.50 | 11.58 | 11.58 | -1.19% | 309,961 |
| Nov 9, 2026 | 11.71 | 11.75 | 11.56 | 11.72 | 11.72 | 1.47% | 291,029 |
| Nov 6, 2026 | 11.41 | 11.58 | 11.36 | 11.55 | 11.55 | 0.61% | 296,850 |
| Nov 5, 2026 | 11.75 | 11.84 | 11.38 | 11.48 | 11.48 | -1.88% | 744,974 |
| Nov 4, 2026 | 11.45 | 11.70 | 11.44 | 11.70 | 11.70 | 3.54% | 414,900 |
| Nov 3, 2026 | 11.12 | 11.31 | 11.10 | 11.30 | 11.30 | 1.62% | 383,646 |
| Nov 2, 2026 | 11.05 | 11.15 | 11.03 | 11.12 | 11.12 | 1.09% | 310,684 |
| Oct 30, 2026 | 11.17 | 11.19 | 10.95 | 11.00 | 11.00 | -0.63% | 422,778 |
| Oct 29, 2026 | 10.79 | 11.07 | 10.79 | 11.07 | 11.07 | 3.07% | 282,528 |
| Oct 28, 2026 | 10.84 | 10.85 | 10.67 | 10.74 | 10.74 | -0.74% | 563,302 |
| Oct 27, 2026 | 10.84 | 10.92 | 10.76 | 10.82 | 10.82 | 0.19% | 397,511 |
| Oct 26, 2026 | 10.75 | 11.34 | 10.75 | 10.80 | 10.80 | 0.19% | 525,125 |
| Oct 23, 2026 | 10.76 | 10.78 | 10.64 | 10.78 | 10.78 | 0.75% | 292,131 |
| Oct 22, 2026 | 10.75 | 10.75 | 10.60 | 10.70 | 10.70 | 0.38% | 499,793 |
| Oct 21, 2026 | 10.97 | 11.03 | 10.54 | 10.66 | 10.66 | -2.38% | 1,057,922 |
| Oct 20, 2026 | 10.81 | 11.05 | 10.81 | 10.92 | 10.92 | 1.02% | 415,275 |
| Oct 19, 2026 | 11.10 | 11.16 | 10.98 | 10.99 | 10.81 | -1.43% | 424,844 |
| Oct 16, 2026 | 11.23 | 11.46 | 11.15 | 11.15 | 10.97 | -0.54% | 860,442 |
| Oct 15, 2026 | 11.23 | 11.25 | 11.12 | 11.21 | 11.03 | 0.81% | 766,684 |
| Oct 14, 2026 | 11.28 | 11.30 | 11.12 | 11.12 | 10.94 | -1.85% | 279,151 |
| Oct 13, 2026 | 11.43 | 11.43 | 11.27 | 11.33 | 11.14 | 0.09% | 274,497 |
| Oct 12, 2026 | 11.28 | 11.34 | 11.14 | 11.32 | 11.13 | 0.18% | 531,611 |
| Oct 9, 2026 | 11.12 | 11.32 | 11.07 | 11.30 | 11.11 | 2.08% | 350,048 |
| Oct 8, 2026 | 11.05 | 11.08 | 10.84 | 11.07 | 10.89 | -0.18% | 722,839 |
| Oct 7, 2026 | 11.47 | 11.47 | 11.09 | 11.09 | 10.91 | -3.31% | 667,017 |
| Oct 6, 2026 | 11.57 | 11.62 | 11.42 | 11.47 | 11.28 | -0.35% | 492,828 |
| Oct 5, 2026 | 11.56 | 11.69 | 11.48 | 11.51 | 11.32 | -1.12% | 613,768 |
| Oct 2, 2026 | 11.60 | 11.68 | 11.58 | 11.64 | 11.45 | 0.69% | 225,998 |
| Oct 1, 2026 | 11.73 | 11.76 | 11.56 | 11.56 | 11.37 | -1.70% | 507,879 |
| Sep 30, 2026 | 11.89 | 11.90 | 11.73 | 11.76 | 11.57 | -0.59% | 385,315 |
| Sep 29, 2026 | 11.68 | 11.83 | 11.65 | 11.83 | 11.64 | 0.85% | 439,615 |
| Sep 28, 2026 | 11.87 | 11.87 | 11.73 | 11.73 | 11.54 | -1.35% | 406,301 |
| Sep 25, 2026 | 11.98 | 11.98 | 11.85 | 11.89 | 11.70 | -0.42% | 340,749 |
| Sep 24, 2026 | 12.03 | 12.08 | 11.85 | 11.94 | 11.74 | -0.91% | 402,166 |
| Sep 23, 2026 | 12.18 | 12.20 | 12.02 | 12.05 | 11.85 | -1.63% | 266,766 |
| Sep 22, 2026 | 12.24 | 12.32 | 12.20 | 12.25 | 12.05 | 0.33% | 265,231 |
| Sep 21, 2026 | 12.20 | 12.25 | 12.09 | 12.21 | 12.01 | 0.33% | 386,237 |
| Sep 18, 2026 | 12.39 | 12.41 | 12.30 | 12.35 | 11.97 | -0.24% | 358,300 |
| Sep 17, 2026 | 12.56 | 12.56 | 12.36 | 12.38 | 12.00 | 0.65% | 249,304 |
| Sep 16, 2026 | 12.50 | 12.50 | 12.27 | 12.30 | 11.92 | -0.49% | 332,612 |
| Sep 15, 2026 | 12.64 | 12.64 | 12.23 | 12.36 | 11.98 | -1.90% | 557,503 |
| Sep 14, 2026 | 12.65 | 12.68 | 12.48 | 12.60 | 12.21 | -0.24% | 313,076 |
| Sep 11, 2026 | 12.66 | 12.70 | 12.54 | 12.63 | 12.24 | 0.72% | 370,120 |
| Sep 10, 2026 | 12.78 | 12.92 | 12.47 | 12.54 | 12.15 | -3.09% | 667,059 |
| Sep 9, 2026 | 13.31 | 13.31 | 12.92 | 12.94 | 12.54 | -3.50% | 787,032 |
| Sep 8, 2026 | 13.66 | 13.67 | 13.19 | 13.41 | 13.00 | -0.45% | 282,891 |
| Sep 4, 2026 | 13.53 | 13.59 | 13.47 | 13.47 | 13.06 | -0.44% | 57,831 |
| Sep 3, 2026 | 13.59 | 13.59 | 13.41 | 13.53 | 13.11 | 0.67% | 141,146 |
| Sep 2, 2026 | 13.53 | 13.59 | 13.44 | 13.44 | 13.03 | -0.67% | 219,224 |