CBRE Global Real Estate Income Fund (IGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8600 | 4.9200 | 4.8500 | 4.9000 | 4.9000 | 292,100 |
| 25 Apr 2024 | 4.9400 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 478,700 |
| 24 Apr 2024 | 4.9000 | 5.0400 | 4.8700 | 4.9800 | 4.9800 | 974,300 |
| 23 Apr 2024 | 4.8700 | 4.9300 | 4.8500 | 4.9200 | 4.9200 | 660,200 |
| 22 Apr 2024 | 4.8000 | 4.9000 | 4.7700 | 4.8800 | 4.8800 | 387,900 |
| 19 Apr 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 354,600 |
| 18 Apr 2024 | 4.7700 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 699,000 |
| 18 Apr 2024 | 0.06 Dividend | |||||
| 17 Apr 2024 | 4.7900 | 4.9600 | 4.7800 | 4.8400 | 4.7800 | 978,500 |
| 16 Apr 2024 | 4.8300 | 4.9000 | 4.7500 | 4.7800 | 4.7207 | 593,900 |
| 15 Apr 2024 | 4.9900 | 5.0100 | 4.7900 | 4.8300 | 4.7701 | 616,700 |
| 12 Apr 2024 | 5.0100 | 5.0300 | 4.9300 | 4.9600 | 4.8985 | 944,900 |
| 11 Apr 2024 | 5.1700 | 5.1700 | 5.0400 | 5.0400 | 4.9775 | 756,700 |
| 10 Apr 2024 | 5.2200 | 5.2200 | 5.1100 | 5.1500 | 5.0862 | 500,000 |
| 09 Apr 2024 | 5.2400 | 5.2900 | 5.2200 | 5.2900 | 5.2244 | 367,200 |
| 08 Apr 2024 | 5.1800 | 5.2000 | 5.1600 | 5.2000 | 5.1355 | 364,100 |
| 05 Apr 2024 | 5.1600 | 5.2000 | 5.1300 | 5.1700 | 5.1059 | 239,600 |
| 04 Apr 2024 | 5.2000 | 5.2100 | 5.1200 | 5.1600 | 5.0960 | 422,600 |
| 03 Apr 2024 | 5.1800 | 5.2000 | 5.1400 | 5.1800 | 5.1158 | 267,900 |
| 02 Apr 2024 | 5.1900 | 5.2600 | 5.1600 | 5.1900 | 5.1257 | 333,500 |
| 01 Apr 2024 | 5.3900 | 5.3900 | 5.2800 | 5.2900 | 5.2244 | 458,700 |
| 28 Mar 2024 | 5.3000 | 5.4100 | 5.2600 | 5.3800 | 5.3133 | 911,800 |
| 27 Mar 2024 | 5.2300 | 5.2800 | 5.2100 | 5.2600 | 5.1948 | 425,000 |
| 26 Mar 2024 | 5.2200 | 5.2500 | 5.1900 | 5.2200 | 5.1553 | 436,900 |
| 25 Mar 2024 | 5.1800 | 5.2100 | 5.1400 | 5.1700 | 5.1059 | 392,400 |
| 22 Mar 2024 | 5.2200 | 5.2200 | 5.1400 | 5.1800 | 5.1158 | 296,900 |
| 21 Mar 2024 | 5.1600 | 5.2200 | 5.1500 | 5.2100 | 5.1454 | 433,200 |
| 20 Mar 2024 | 5.0900 | 5.1600 | 5.0500 | 5.1500 | 5.0862 | 563,400 |
| 19 Mar 2024 | 5.2200 | 5.2200 | 5.0900 | 5.1200 | 5.0565 | 535,000 |
| 19 Mar 2024 | 0.06 Dividend | |||||
| 18 Mar 2024 | 5.2700 | 5.3100 | 5.2200 | 5.2700 | 5.1454 | 545,800 |
| 15 Mar 2024 | 5.2300 | 5.2500 | 5.1900 | 5.2400 | 5.1161 | 288,500 |
| 14 Mar 2024 | 5.3300 | 5.3300 | 5.1600 | 5.2400 | 5.1161 | 607,400 |
| 13 Mar 2024 | 5.3800 | 5.3900 | 5.3200 | 5.3200 | 5.1942 | 516,000 |
| 12 Mar 2024 | 5.3400 | 5.3900 | 5.2900 | 5.3800 | 5.2528 | 493,700 |
| 11 Mar 2024 | 5.2600 | 5.3300 | 5.2300 | 5.3300 | 5.2040 | 533,600 |
| 08 Mar 2024 | 5.1700 | 5.2600 | 5.1600 | 5.2400 | 5.1161 | 550,100 |
| 07 Mar 2024 | 5.1600 | 5.2100 | 5.1300 | 5.1500 | 5.0283 | 571,100 |
| 06 Mar 2024 | 5.0800 | 5.1400 | 5.0600 | 5.1200 | 4.9990 | 586,200 |
| 05 Mar 2024 | 5.0800 | 5.1100 | 5.0300 | 5.0300 | 4.9111 | 409,200 |
| 04 Mar 2024 | 5.0600 | 5.0900 | 5.0100 | 5.0900 | 4.9697 | 674,800 |
| 01 Mar 2024 | 5.0600 | 5.0800 | 4.9800 | 5.0800 | 4.9599 | 753,800 |
| 29 Feb 2024 | 5.0500 | 5.0900 | 5.0100 | 5.0400 | 4.9209 | 718,200 |
| 28 Feb 2024 | 4.9300 | 4.9900 | 4.9300 | 4.9700 | 4.8525 | 746,700 |
| 27 Feb 2024 | 4.9900 | 5.0300 | 4.9600 | 4.9800 | 4.8623 | 570,300 |
| 26 Feb 2024 | 5.0600 | 5.0600 | 4.9600 | 4.9700 | 4.8525 | 593,900 |
| 23 Feb 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0700 | 4.9501 | 698,500 |
| 22 Feb 2024 | 5.1300 | 5.1500 | 5.0700 | 5.1000 | 4.9794 | 557,900 |
| 21 Feb 2024 | 5.1000 | 5.1200 | 5.0700 | 5.1100 | 4.9892 | 339,800 |
| 20 Feb 2024 | 5.0900 | 5.1200 | 5.0200 | 5.1200 | 4.9990 | 712,700 |
| 16 Feb 2024 | 5.2600 | 5.2800 | 5.0900 | 5.1000 | 4.9794 | 713,900 |
| 16 Feb 2024 | 0.06 Dividend | |||||
| 15 Feb 2024 | 5.2500 | 5.3700 | 5.2500 | 5.3700 | 5.1845 | 1,327,900 |
| 14 Feb 2024 | 5.0900 | 5.2200 | 5.0700 | 5.2200 | 5.0396 | 1,515,200 |
| 13 Feb 2024 | 5.0600 | 5.0600 | 4.9500 | 5.0300 | 4.8562 | 1,025,600 |
| 12 Feb 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1000 | 4.9238 | 555,000 |
| 09 Feb 2024 | 5.0800 | 5.1000 | 5.0200 | 5.0700 | 4.8948 | 603,200 |
| 08 Feb 2024 | 5.0900 | 5.1100 | 5.0500 | 5.0700 | 4.8948 | 712,500 |
| 07 Feb 2024 | 5.1500 | 5.1700 | 5.0700 | 5.0800 | 4.9045 | 595,500 |
| 06 Feb 2024 | 5.0800 | 5.2100 | 5.0700 | 5.1200 | 4.9431 | 643,200 |
| 05 Feb 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0700 | 4.8948 | 1,146,800 |
| 02 Feb 2024 | 5.3100 | 5.3100 | 5.2300 | 5.2500 | 5.0686 | 508,600 |
| 01 Feb 2024 | 5.2700 | 5.3500 | 5.2200 | 5.3500 | 5.1652 | 674,000 |
| 31 Jan 2024 | 5.3900 | 5.4600 | 5.2300 | 5.2300 | 5.0493 | 1,097,100 |
| 30 Jan 2024 | 5.4300 | 5.4300 | 5.3500 | 5.3700 | 5.1845 | 697,800 |
| 29 Jan 2024 | 5.3600 | 5.4300 | 5.3400 | 5.4300 | 5.2424 | 729,200 |
| 26 Jan 2024 | 5.3400 | 5.3800 | 5.2900 | 5.3200 | 5.1362 | 644,800 |
| 25 Jan 2024 | 5.3100 | 5.3800 | 5.2800 | 5.3000 | 5.1169 | 820,800 |
| 24 Jan 2024 | 5.4200 | 5.4300 | 5.2700 | 5.2700 | 5.0879 | 862,900 |
| 23 Jan 2024 | 5.3900 | 5.4300 | 5.3100 | 5.3400 | 5.1555 | 768,700 |
| 22 Jan 2024 | 5.2700 | 5.3600 | 5.2500 | 5.3600 | 5.1748 | 1,035,900 |
| 19 Jan 2024 | 5.1900 | 5.2200 | 5.1300 | 5.2200 | 5.0396 | 836,300 |
| 18 Jan 2024 | 5.2300 | 5.2800 | 5.1600 | 5.1600 | 4.9817 | 623,000 |
| 18 Jan 2024 | 0.06 Dividend | |||||
| 17 Jan 2024 | 5.3700 | 5.3700 | 5.2200 | 5.2700 | 5.0300 | 766,500 |
| 16 Jan 2024 | 5.4000 | 5.4800 | 5.3500 | 5.3700 | 5.1254 | 928,500 |
| 12 Jan 2024 | 5.5300 | 5.5600 | 5.4100 | 5.4700 | 5.2209 | 685,400 |
| 11 Jan 2024 | 5.5300 | 5.5300 | 5.4000 | 5.5000 | 5.2495 | 833,600 |
| 10 Jan 2024 | 5.4200 | 5.5600 | 5.4200 | 5.5200 | 5.2686 | 1,222,600 |
| 09 Jan 2024 | 5.4700 | 5.4700 | 5.3600 | 5.4200 | 5.1732 | 877,300 |
| 08 Jan 2024 | 5.4000 | 5.4700 | 5.3200 | 5.4700 | 5.2209 | 793,900 |
| 05 Jan 2024 | 5.4000 | 5.4100 | 5.3000 | 5.3800 | 5.1350 | 1,019,200 |
| 04 Jan 2024 | 5.3100 | 5.3600 | 5.2600 | 5.3600 | 5.1159 | 1,173,500 |
| 03 Jan 2024 | 5.4700 | 5.4700 | 5.2900 | 5.2900 | 5.0491 | 1,343,100 |
| 02 Jan 2024 | 5.4100 | 5.5100 | 5.3800 | 5.4700 | 5.2209 | 764,900 |
| 29 Dec 2023 | 5.4300 | 5.4900 | 5.4100 | 5.4300 | 5.1827 | 1,183,500 |
| 28 Dec 2023 | 5.3500 | 5.4200 | 5.3400 | 5.4100 | 5.1636 | 1,080,700 |
| 27 Dec 2023 | 5.3300 | 5.4200 | 5.3200 | 5.3800 | 5.1350 | 840,200 |
| 26 Dec 2023 | 5.3500 | 5.3600 | 5.3000 | 5.3300 | 5.0873 | 661,700 |
| 22 Dec 2023 | 5.3000 | 5.3500 | 5.2500 | 5.3500 | 5.1064 | 915,900 |
| 21 Dec 2023 | 5.2900 | 5.3300 | 5.1900 | 5.2700 | 5.0300 | 783,300 |
| 20 Dec 2023 | 5.3000 | 5.3400 | 5.2200 | 5.2300 | 4.9918 | 1,046,600 |
| 19 Dec 2023 | 5.2800 | 5.3200 | 5.2500 | 5.3000 | 5.0586 | 1,037,600 |
| 19 Dec 2023 | 0.06 Dividend | |||||
| 18 Dec 2023 | 5.3000 | 5.3200 | 5.2500 | 5.3000 | 5.0014 | 1,002,800 |
| 15 Dec 2023 | 5.3600 | 5.3700 | 5.2900 | 5.3000 | 5.0014 | 1,075,700 |
| 14 Dec 2023 | 5.1800 | 5.3500 | 5.1500 | 5.3100 | 5.0108 | 1,082,400 |
| 13 Dec 2023 | 4.8400 | 5.0600 | 4.8400 | 5.0400 | 4.7560 | 1,501,500 |
| 12 Dec 2023 | 4.8300 | 4.8600 | 4.7900 | 4.8400 | 4.5673 | 855,600 |
| 11 Dec 2023 | 4.8000 | 4.8400 | 4.7800 | 4.8400 | 4.5673 | 886,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.