IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.587.637.547.567.56181,300
Aug 22, 20197.607.637.597.627.62194,100
Aug 21, 20197.617.677.587.617.61237,300
Aug 21, 20190.05 Dividend
Aug 20, 20197.677.677.607.647.59289,000
Aug 19, 20197.667.697.527.667.61294,700
Aug 16, 20197.597.657.587.647.59183,200
Aug 15, 20197.527.567.527.557.50203,900
Aug 14, 20197.577.577.447.507.45252,100
Aug 13, 20197.537.617.537.607.55214,400
Aug 12, 20197.587.587.527.567.51220,100
Aug 09, 20197.597.607.557.587.53130,600
Aug 08, 20197.557.617.537.607.55357,500
Aug 07, 20197.467.557.417.527.47226,300
Aug 06, 20197.457.497.417.487.43274,300
Aug 05, 20197.567.587.387.407.35525,700
Aug 02, 20197.617.617.547.577.52283,000
Aug 01, 20197.677.687.607.617.56328,600
Jul 31, 20197.717.757.627.657.60411,300
Jul 30, 20197.677.727.657.687.63431,600
Jul 29, 20197.667.677.607.667.61274,500
Jul 26, 20197.607.657.607.657.60184,900
Jul 25, 20197.657.667.587.617.56172,400
Jul 24, 20197.647.677.617.647.59297,100
Jul 23, 20197.607.647.567.627.57481,300
Jul 22, 20197.577.587.547.577.52236,500
Jul 19, 20197.637.677.567.577.52177,800
Jul 18, 20197.607.647.567.637.58240,100
Jul 18, 20190.05 Dividend
Jul 17, 20197.707.717.607.657.55335,300
Jul 16, 20197.677.717.647.687.58366,200
Jul 15, 20197.737.757.677.687.58328,400
Jul 12, 20197.707.737.657.727.62206,000
Jul 11, 20197.737.747.657.717.61324,000
Jul 10, 20197.667.747.667.697.59515,800
Jul 09, 20197.637.677.597.647.54303,800
Jul 08, 20197.577.667.567.647.54355,700
Jul 05, 20197.577.637.507.607.50154,700
Jul 03, 20197.617.647.577.587.48184,800
Jul 02, 20197.567.607.547.597.49234,000
Jul 01, 20197.567.597.497.567.46285,500
Jun 28, 20197.487.587.477.497.39275,400
Jun 27, 20197.407.487.397.447.34439,000
Jun 26, 20197.517.537.397.397.29370,100
Jun 25, 20197.547.607.477.477.37209,000
Jun 24, 20197.557.607.527.567.46403,800
Jun 21, 20197.617.637.527.527.42351,000
Jun 20, 20197.627.637.607.627.52349,200
Jun 20, 20190.05 Dividend
Jun 19, 20197.627.637.577.637.48396,500
Jun 18, 20197.627.647.577.607.45189,800
Jun 17, 20197.577.617.547.577.42159,000
Jun 14, 20197.547.587.507.557.40262,300
Jun 13, 20197.527.577.507.567.41180,300
Jun 12, 20197.547.557.487.527.37278,800
Jun 11, 20197.517.557.497.537.38333,600
Jun 10, 20197.507.517.467.507.35279,000
Jun 07, 20197.397.507.397.497.34328,400
Jun 06, 20197.397.417.367.397.25191,500
Jun 05, 20197.397.407.347.367.22352,100
Jun 04, 20197.357.397.307.387.24286,000
Jun 03, 20197.357.397.297.337.19253,100
May 31, 20197.317.367.247.357.21363,700
May 30, 20197.317.367.287.347.20236,700
May 29, 20197.407.407.297.307.16200,200
May 28, 20197.477.477.387.427.28317,100
May 24, 20197.417.447.417.447.29136,200
May 23, 20197.417.417.327.397.25325,000
May 22, 20197.437.467.387.417.27298,500
May 21, 20197.407.447.397.427.28190,800
May 20, 20197.367.397.357.367.22203,700
May 17, 20197.407.427.367.377.23134,900
May 17, 20190.05 Dividend
May 16, 20197.407.507.407.467.27328,600
May 15, 20197.357.457.357.397.20427,700
May 14, 20197.267.387.267.357.16240,600
May 13, 20197.307.317.247.257.06316,500
May 10, 20197.317.367.277.337.14219,500
May 09, 20197.327.347.277.317.12228,300
May 08, 20197.367.387.317.327.13194,600
May 07, 20197.397.417.317.347.15221,100
May 06, 20197.427.427.367.397.20273,100
May 03, 20197.447.477.397.467.27301,100
May 02, 20197.407.447.357.427.23211,600
May 01, 20197.407.447.397.417.22210,100
Apr 30, 20197.307.417.307.397.20502,400
Apr 29, 20197.357.387.307.307.11205,700
Apr 26, 20197.347.387.327.337.14275,600
Apr 25, 20197.317.357.297.317.12266,600
Apr 24, 20197.357.357.317.337.14284,700
Apr 23, 20197.267.327.247.327.13303,400
Apr 22, 20197.287.287.197.227.03330,100
Apr 18, 20197.287.337.267.307.11273,600
Apr 18, 20190.05 Dividend
Apr 17, 20197.387.417.307.327.08293,100
Apr 16, 20197.517.517.367.387.14380,400
Apr 15, 20197.507.527.467.517.26362,500
Apr 12, 20197.507.527.477.507.25237,200
Apr 11, 20197.487.537.477.497.24235,500
Apr 10, 20197.487.497.447.477.23261,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...