U.S. Markets closed

CBRE Clarion Global Real Estate Income Fund (IGR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.81-0.02 (-0.26%)
At close: 4:02PM EDT
People also watch
EOSEHICHYDSUZTR
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20177.827.857.777.817.81235,000
Jul 20, 20177.867.877.837.837.83171,500
Jul 19, 20177.797.867.777.867.86284,000
Jul 19, 20170.05 Dividend
Jul 18, 20177.767.827.767.817.76250,300
Jul 17, 20177.737.797.727.787.73248,700
Jul 14, 20177.637.727.637.727.67269,600
Jul 13, 20177.617.637.607.617.56214,600
Jul 12, 20177.597.647.597.627.57286,600
Jul 11, 20177.607.607.557.587.53269,300
Jul 10, 20177.647.667.577.637.58248,000
Jul 07, 20177.617.647.567.647.59245,200
Jul 06, 20177.707.707.557.567.51294,700
Jul 05, 20177.757.767.677.687.63188,300
Jul 03, 20177.737.777.717.777.72177,400
Jun 30, 20177.677.777.677.727.67384,000
Jun 29, 20177.757.757.667.687.63324,600
Jun 28, 20177.747.807.747.797.74393,700
Jun 27, 20177.757.807.727.737.68442,800
Jun 26, 20177.737.787.727.737.68221,400
Jun 23, 20177.727.757.707.717.66161,500
Jun 22, 20177.717.737.677.707.65248,400
Jun 21, 20177.747.757.697.717.66219,700
Jun 20, 20177.747.757.687.717.66295,800
Jun 20, 20170.05 Dividend
Jun 19, 20177.787.837.777.827.72393,900
Jun 16, 20177.767.817.727.797.69258,200
Jun 15, 20177.747.797.747.777.67336,500
Jun 14, 20177.797.837.767.767.66254,400
Jun 13, 20177.817.827.747.777.67343,900
Jun 12, 20177.717.797.707.777.67243,200
Jun 09, 20177.727.747.677.717.61207,200
Jun 08, 20177.707.737.657.737.63350,600
Jun 07, 20177.637.717.637.707.60217,300
Jun 06, 20177.597.657.597.617.51296,300
Jun 05, 20177.707.707.627.637.53283,400
Jun 02, 20177.657.727.627.707.60441,300
Jun 01, 20177.557.647.557.647.54385,300
May 31, 20177.587.657.507.567.46518,400
May 30, 20177.567.587.507.577.47269,500
May 26, 20177.547.727.527.557.45396,800
May 25, 20177.577.617.537.557.45333,400
May 24, 20177.507.567.507.567.46202,500
May 23, 20177.477.507.467.487.38318,200
May 22, 20177.477.517.457.467.36282,200
May 19, 20177.407.497.407.457.35427,100
May 18, 20177.337.407.337.387.29246,600
May 18, 20170.05 Dividend
May 17, 20177.447.527.377.397.25656,800
May 16, 20177.407.477.397.457.31584,900
May 15, 20177.407.467.397.417.27534,200
May 12, 20177.427.487.397.417.27619,300
May 11, 20177.497.497.407.467.32685,200
May 10, 20177.587.627.487.507.35618,200
May 09, 20177.607.627.567.567.41277,600
May 08, 20177.617.637.567.627.47248,400
May 05, 20177.577.637.567.617.46238,700
May 04, 20177.637.637.567.577.42334,100
May 03, 20177.717.727.657.687.53260,100
May 02, 20177.657.737.657.717.56347,900
May 01, 20177.667.707.657.667.51312,200
Apr 28, 20177.657.697.637.667.51485,700
Apr 27, 20177.647.667.617.647.49249,300
Apr 26, 20177.717.717.637.647.49317,500
Apr 25, 20177.707.767.647.737.58612,100
Apr 24, 20177.727.747.667.667.51337,100
Apr 21, 20177.647.717.637.707.55223,400
Apr 20, 20177.687.697.617.657.50386,900
Apr 19, 20177.687.727.637.657.50317,300
Apr 19, 20170.05 Dividend
Apr 18, 20177.707.757.687.697.49388,000
Apr 17, 20177.697.747.687.707.50266,500
Apr 13, 20177.707.737.677.687.48325,300
Apr 12, 20177.707.727.657.707.50263,000
Apr 11, 20177.647.707.637.707.50210,400
Apr 10, 20177.567.637.527.617.41231,600
Apr 07, 20177.587.617.557.577.37296,600
Apr 06, 20177.507.587.487.577.37261,200
Apr 05, 20177.507.547.487.507.31266,800
Apr 04, 20177.497.517.477.507.31277,200
Apr 03, 20177.467.497.447.497.30409,500
Mar 31, 20177.457.507.437.477.28428,800
Mar 30, 20177.427.447.397.427.23364,100
Mar 29, 20177.407.437.357.437.24373,300
Mar 28, 20177.367.407.347.407.21367,700
Mar 27, 20177.347.387.337.377.18362,600
Mar 24, 20177.337.387.307.377.18237,100
Mar 23, 20177.257.367.257.347.15414,800
Mar 22, 20177.267.297.227.267.07341,800
Mar 21, 20177.297.347.267.287.09388,800
Mar 20, 20177.387.387.287.297.10433,400
Mar 17, 20177.287.367.277.367.17264,000
Mar 16, 20177.357.357.277.287.09351,300
Mar 16, 20170.05 Dividend
Mar 15, 20177.247.357.227.357.11338,700
Mar 14, 20177.227.237.157.237.00198,200
Mar 13, 20177.157.277.157.226.99460,200
Mar 10, 20177.237.287.147.146.911,162,600
Mar 09, 20177.357.397.157.237.00527,000
Mar 08, 20177.417.417.387.387.14246,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...