IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20187.227.267.227.267.26259,200
Apr 23, 20187.297.297.187.217.21355,500
Apr 20, 20187.297.307.257.307.30308,900
Apr 19, 20187.387.387.267.287.28321,500
Apr 19, 20180.05 Dividend
Apr 18, 20187.437.447.397.427.37267,700
Apr 17, 20187.387.427.367.427.37238,500
Apr 16, 20187.357.377.337.367.31231,600
Apr 13, 20187.297.337.277.327.27371,800
Apr 12, 20187.317.337.257.267.21308,100
Apr 11, 20187.347.377.287.317.26287,100
Apr 10, 20187.347.387.317.317.26270,500
Apr 09, 20187.307.367.287.287.23285,400
Apr 06, 20187.357.387.257.307.25276,500
Apr 05, 20187.357.357.307.327.27207,400
Apr 04, 20187.277.337.267.307.25421,300
Apr 03, 20187.277.307.257.307.25287,700
Apr 02, 20187.327.337.217.247.19311,300
Mar 29, 20187.267.327.267.317.26361,900
Mar 28, 20187.197.257.187.257.20460,400
Mar 27, 20187.227.247.177.187.13436,500
Mar 26, 20187.257.297.187.217.16401,900
Mar 23, 20187.357.357.207.207.15209,500
Mar 22, 20187.287.357.287.307.25331,100
Mar 21, 20187.387.387.287.297.24287,000
Mar 20, 20187.377.407.357.377.32197,300
Mar 19, 20187.437.437.347.367.31172,400
Mar 19, 20180.05 Dividend
Mar 16, 20187.457.497.437.477.37199,100
Mar 15, 20187.457.467.417.447.34249,700
Mar 14, 20187.457.467.407.437.33333,700
Mar 13, 20187.477.477.407.407.30330,800
Mar 12, 20187.437.477.397.447.34326,700
Mar 09, 20187.407.407.377.397.29212,200
Mar 08, 20187.407.407.357.377.27181,600
Mar 07, 20187.327.407.327.397.29761,700
Mar 06, 20187.347.357.317.327.22232,800
Mar 05, 20187.347.367.317.347.24383,400
Mar 02, 20187.347.377.317.367.26230,000
Mar 01, 20187.387.437.327.347.24436,500
Feb 28, 20187.367.447.367.397.29547,800
Feb 27, 20187.507.507.337.337.23391,800
Feb 26, 20187.477.507.427.497.39351,400
Feb 23, 20187.367.467.367.447.34324,300
Feb 22, 20187.307.377.307.347.24328,500
Feb 21, 20187.357.387.287.317.21344,200
Feb 20, 20187.357.417.337.337.23283,600
Feb 16, 20187.337.387.317.357.25236,400
Feb 16, 20180.05 Dividend
Feb 15, 20187.307.407.297.397.24293,700
Feb 14, 20187.307.337.277.297.14499,600
Feb 13, 20187.247.357.247.337.18258,800
Feb 12, 20187.377.377.267.277.12342,700
Feb 09, 20187.207.407.197.317.16816,600
Feb 08, 20187.317.367.177.197.05335,600
Feb 07, 20187.507.507.367.377.22367,600
Feb 06, 20187.267.487.217.487.33565,500
Feb 05, 20187.557.567.277.337.18719,100
Feb 02, 20187.697.727.567.607.45442,600
Feb 01, 20187.807.817.737.747.58375,500
Jan 31, 20187.757.827.727.817.65413,300
Jan 30, 20187.787.807.727.747.58339,800
Jan 29, 20187.897.897.807.817.65360,000
Jan 26, 20187.907.927.877.927.76229,600
Jan 25, 20187.917.917.827.887.72381,400
Jan 24, 20187.837.907.837.897.73406,000
Jan 23, 20187.807.867.787.847.68377,800
Jan 22, 20187.727.807.717.767.60442,700
Jan 19, 20187.757.767.657.767.60353,400
Jan 19, 20180.05 Dividend
Jan 18, 20187.857.857.747.767.56350,300
Jan 17, 20187.827.887.797.857.64542,600
Jan 16, 20187.837.877.787.797.58486,100
Jan 12, 20187.857.867.787.817.60254,800
Jan 11, 20187.797.887.797.847.63436,400
Jan 10, 20187.867.877.787.797.58346,600
Jan 09, 20187.907.927.877.877.66393,100
Jan 08, 20187.947.977.887.907.69428,200
Jan 05, 20187.927.967.907.947.73262,300
Jan 04, 20187.977.987.907.927.71370,000
Jan 03, 20187.907.957.907.927.71334,900
Jan 02, 20187.927.947.887.927.71391,700
Dec 29, 20177.817.927.807.927.71435,700
Dec 28, 20177.807.837.797.807.59351,600
Dec 27, 20177.837.837.797.827.61308,300
Dec 26, 20177.777.837.767.817.60249,700
Dec 22, 20177.707.797.697.757.55316,300
Dec 21, 20177.737.777.717.737.53386,500
Dec 20, 20177.727.787.717.757.55287,300
Dec 20, 20170.05 Dividend
Dec 19, 20177.837.877.767.787.53342,200
Dec 18, 20177.827.887.817.837.57314,400
Dec 15, 20177.777.847.777.847.58224,600
Dec 14, 20177.767.787.737.747.49291,500
Dec 13, 20177.757.807.757.767.51323,300
Dec 12, 20177.707.797.707.747.49332,900
Dec 11, 20177.707.757.707.707.45247,000
Dec 08, 20177.707.727.697.707.45238,000
Dec 07, 20177.737.737.697.697.44234,100
Dec 06, 20177.757.787.707.707.45227,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...