CBRE Global Real Estate Income Fund (IGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.11 | 5.19 | 5.10 | 5.19 | 5.19 | 629,800 |
| May 16, 2024 | 5.24 | 5.27 | 5.11 | 5.15 | 5.15 | 914,200 |
| May 15, 2024 | 5.20 | 5.27 | 5.19 | 5.20 | 5.20 | 716,100 |
| May 14, 2024 | 5.16 | 5.18 | 5.10 | 5.13 | 5.13 | 358,400 |
| May 13, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 260,000 |
| May 10, 2024 | 5.11 | 5.14 | 5.07 | 5.12 | 5.12 | 400,400 |
| May 09, 2024 | 5.06 | 5.09 | 5.01 | 5.09 | 5.09 | 313,500 |
| May 08, 2024 | 5.07 | 5.07 | 5.02 | 5.03 | 5.03 | 235,200 |
| May 07, 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 5.09 | 311,900 |
| May 06, 2024 | 5.05 | 5.10 | 5.03 | 5.05 | 5.05 | 372,200 |
| May 03, 2024 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | 551,200 |
| May 02, 2024 | 4.93 | 4.94 | 4.89 | 4.94 | 4.94 | 237,800 |
| May 01, 2024 | 4.92 | 4.96 | 4.86 | 4.88 | 4.88 | 509,000 |
| Apr 30, 2024 | 4.94 | 5.02 | 4.89 | 4.92 | 4.92 | 950,800 |
| Apr 29, 2024 | 4.93 | 4.94 | 4.90 | 4.93 | 4.93 | 260,700 |
| Apr 26, 2024 | 4.86 | 4.92 | 4.85 | 4.90 | 4.90 | 292,100 |
| Apr 25, 2024 | 4.94 | 4.95 | 4.82 | 4.84 | 4.84 | 478,700 |
| Apr 24, 2024 | 4.90 | 5.04 | 4.87 | 4.98 | 4.98 | 974,300 |
| Apr 23, 2024 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | 660,200 |
| Apr 22, 2024 | 4.80 | 4.90 | 4.77 | 4.88 | 4.88 | 387,900 |
| Apr 19, 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 354,600 |
| Apr 18, 2024 | 4.77 | 4.80 | 4.68 | 4.70 | 4.70 | 699,000 |
| Apr 18, 2024 | 0.06 Dividend | |||||
| Apr 17, 2024 | 4.79 | 4.96 | 4.78 | 4.84 | 4.78 | 978,500 |
| Apr 16, 2024 | 4.83 | 4.90 | 4.75 | 4.78 | 4.72 | 593,900 |
| Apr 15, 2024 | 4.99 | 5.01 | 4.79 | 4.83 | 4.77 | 616,700 |
| Apr 12, 2024 | 5.01 | 5.03 | 4.93 | 4.96 | 4.90 | 944,900 |
| Apr 11, 2024 | 5.17 | 5.17 | 5.04 | 5.04 | 4.98 | 756,700 |
| Apr 10, 2024 | 5.22 | 5.22 | 5.11 | 5.15 | 5.09 | 500,000 |
| Apr 09, 2024 | 5.24 | 5.29 | 5.22 | 5.29 | 5.22 | 367,200 |
| Apr 08, 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.14 | 364,100 |
| Apr 05, 2024 | 5.16 | 5.20 | 5.13 | 5.17 | 5.11 | 239,600 |
| Apr 04, 2024 | 5.20 | 5.21 | 5.12 | 5.16 | 5.10 | 422,600 |
| Apr 03, 2024 | 5.18 | 5.20 | 5.14 | 5.18 | 5.12 | 267,900 |
| Apr 02, 2024 | 5.19 | 5.26 | 5.16 | 5.19 | 5.13 | 333,500 |
| Apr 01, 2024 | 5.39 | 5.39 | 5.28 | 5.29 | 5.22 | 458,700 |
| Mar 28, 2024 | 5.30 | 5.41 | 5.26 | 5.38 | 5.31 | 911,800 |
| Mar 27, 2024 | 5.23 | 5.28 | 5.21 | 5.26 | 5.19 | 425,000 |
| Mar 26, 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 5.16 | 436,900 |
| Mar 25, 2024 | 5.18 | 5.21 | 5.14 | 5.17 | 5.11 | 392,400 |
| Mar 22, 2024 | 5.22 | 5.22 | 5.14 | 5.18 | 5.12 | 296,900 |
| Mar 21, 2024 | 5.16 | 5.22 | 5.15 | 5.21 | 5.15 | 433,200 |
| Mar 20, 2024 | 5.09 | 5.16 | 5.05 | 5.15 | 5.09 | 563,400 |
| Mar 19, 2024 | 5.22 | 5.22 | 5.09 | 5.12 | 5.06 | 535,000 |
| Mar 19, 2024 | 0.06 Dividend | |||||
| Mar 18, 2024 | 5.27 | 5.31 | 5.22 | 5.27 | 5.15 | 545,800 |
| Mar 15, 2024 | 5.23 | 5.25 | 5.19 | 5.24 | 5.12 | 288,500 |
| Mar 14, 2024 | 5.33 | 5.33 | 5.16 | 5.24 | 5.12 | 607,400 |
| Mar 13, 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 5.19 | 516,000 |
| Mar 12, 2024 | 5.34 | 5.39 | 5.29 | 5.38 | 5.25 | 493,700 |
| Mar 11, 2024 | 5.26 | 5.33 | 5.23 | 5.33 | 5.20 | 533,600 |
| Mar 08, 2024 | 5.17 | 5.26 | 5.16 | 5.24 | 5.12 | 550,100 |
| Mar 07, 2024 | 5.16 | 5.21 | 5.13 | 5.15 | 5.03 | 571,100 |
| Mar 06, 2024 | 5.08 | 5.14 | 5.06 | 5.12 | 5.00 | 586,200 |
| Mar 05, 2024 | 5.08 | 5.11 | 5.03 | 5.03 | 4.91 | 409,200 |
| Mar 04, 2024 | 5.06 | 5.09 | 5.01 | 5.09 | 4.97 | 674,800 |
| Mar 01, 2024 | 5.06 | 5.08 | 4.98 | 5.08 | 4.96 | 753,800 |
| Feb 29, 2024 | 5.05 | 5.09 | 5.01 | 5.04 | 4.92 | 718,200 |
| Feb 28, 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.85 | 746,700 |
| Feb 27, 2024 | 4.99 | 5.03 | 4.96 | 4.98 | 4.86 | 570,300 |
| Feb 26, 2024 | 5.06 | 5.06 | 4.96 | 4.97 | 4.85 | 593,900 |
| Feb 23, 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 4.95 | 698,500 |
| Feb 22, 2024 | 5.13 | 5.15 | 5.07 | 5.10 | 4.98 | 557,900 |
| Feb 21, 2024 | 5.10 | 5.12 | 5.07 | 5.11 | 4.99 | 339,800 |
| Feb 20, 2024 | 5.09 | 5.12 | 5.02 | 5.12 | 5.00 | 712,700 |
| Feb 16, 2024 | 5.26 | 5.28 | 5.09 | 5.10 | 4.98 | 713,900 |
| Feb 16, 2024 | 0.06 Dividend | |||||
| Feb 15, 2024 | 5.25 | 5.37 | 5.25 | 5.37 | 5.18 | 1,327,900 |
| Feb 14, 2024 | 5.09 | 5.22 | 5.07 | 5.22 | 5.04 | 1,515,200 |
| Feb 13, 2024 | 5.06 | 5.06 | 4.95 | 5.03 | 4.86 | 1,025,600 |
| Feb 12, 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 4.92 | 555,000 |
| Feb 09, 2024 | 5.08 | 5.10 | 5.02 | 5.07 | 4.89 | 603,200 |
| Feb 08, 2024 | 5.09 | 5.11 | 5.05 | 5.07 | 4.89 | 712,500 |
| Feb 07, 2024 | 5.15 | 5.17 | 5.07 | 5.08 | 4.90 | 595,500 |
| Feb 06, 2024 | 5.08 | 5.21 | 5.07 | 5.12 | 4.94 | 643,200 |
| Feb 05, 2024 | 5.25 | 5.25 | 5.05 | 5.07 | 4.89 | 1,146,800 |
| Feb 02, 2024 | 5.31 | 5.31 | 5.23 | 5.25 | 5.07 | 508,600 |
| Feb 01, 2024 | 5.27 | 5.35 | 5.22 | 5.35 | 5.17 | 674,000 |
| Jan 31, 2024 | 5.39 | 5.46 | 5.23 | 5.23 | 5.05 | 1,097,100 |
| Jan 30, 2024 | 5.43 | 5.43 | 5.35 | 5.37 | 5.18 | 697,800 |
| Jan 29, 2024 | 5.36 | 5.43 | 5.34 | 5.43 | 5.24 | 729,200 |
| Jan 26, 2024 | 5.34 | 5.38 | 5.29 | 5.32 | 5.14 | 644,800 |
| Jan 25, 2024 | 5.31 | 5.38 | 5.28 | 5.30 | 5.12 | 820,800 |
| Jan 24, 2024 | 5.42 | 5.43 | 5.27 | 5.27 | 5.09 | 862,900 |
| Jan 23, 2024 | 5.39 | 5.43 | 5.31 | 5.34 | 5.16 | 768,700 |
| Jan 22, 2024 | 5.27 | 5.36 | 5.25 | 5.36 | 5.17 | 1,035,900 |
| Jan 19, 2024 | 5.19 | 5.22 | 5.13 | 5.22 | 5.04 | 836,300 |
| Jan 18, 2024 | 5.23 | 5.28 | 5.16 | 5.16 | 4.98 | 623,000 |
| Jan 18, 2024 | 0.06 Dividend | |||||
| Jan 17, 2024 | 5.37 | 5.37 | 5.22 | 5.27 | 5.03 | 766,500 |
| Jan 16, 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.13 | 928,500 |
| Jan 12, 2024 | 5.53 | 5.56 | 5.41 | 5.47 | 5.22 | 685,400 |
| Jan 11, 2024 | 5.53 | 5.53 | 5.40 | 5.50 | 5.25 | 833,600 |
| Jan 10, 2024 | 5.42 | 5.56 | 5.42 | 5.52 | 5.27 | 1,222,600 |
| Jan 09, 2024 | 5.47 | 5.47 | 5.36 | 5.42 | 5.17 | 877,300 |
| Jan 08, 2024 | 5.40 | 5.47 | 5.32 | 5.47 | 5.22 | 793,900 |
| Jan 05, 2024 | 5.40 | 5.41 | 5.30 | 5.38 | 5.13 | 1,019,200 |
| Jan 04, 2024 | 5.31 | 5.36 | 5.26 | 5.36 | 5.12 | 1,173,500 |
| Jan 03, 2024 | 5.47 | 5.47 | 5.29 | 5.29 | 5.05 | 1,343,100 |
| Jan 02, 2024 | 5.41 | 5.51 | 5.38 | 5.47 | 5.22 | 764,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.