IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20187.577.587.497.497.49186,600
Jul 20, 20180.05 Dividend
Jul 19, 20187.557.617.527.617.56193,400
Jul 18, 20187.537.597.527.527.47444,100
Jul 17, 20187.577.587.527.537.48237,100
Jul 16, 20187.597.597.527.577.52209,100
Jul 13, 20187.587.617.567.577.52161,900
Jul 12, 20187.597.637.567.587.53265,300
Jul 11, 20187.627.647.567.587.53261,700
Jul 10, 20187.627.677.587.627.57276,200
Jul 09, 20187.667.687.577.587.53315,300
Jul 06, 20187.627.647.587.627.57114,900
Jul 05, 20187.547.607.547.607.55113,400
Jul 03, 20187.547.587.547.547.4991,000
Jul 02, 20187.487.567.487.547.49211,200
Jun 29, 20187.567.637.547.547.49433,400
Jun 28, 20187.517.547.497.517.46239,200
Jun 27, 20187.537.577.527.547.49179,200
Jun 26, 20187.457.537.457.527.47196,600
Jun 25, 20187.527.547.447.447.39217,800
Jun 22, 20187.517.607.517.527.47196,900
Jun 21, 20187.507.517.487.497.44205,100
Jun 20, 20187.497.517.477.487.43225,800
Jun 19, 20187.497.537.497.517.46119,500
Jun 19, 20180.05 Dividend
Jun 18, 20187.567.587.547.567.46176,100
Jun 15, 20187.587.597.557.577.47220,300
Jun 14, 20187.537.607.537.597.49152,900
Jun 13, 20187.607.647.527.527.42292,300
Jun 12, 20187.587.627.557.617.51291,000
Jun 11, 20187.587.597.557.567.46152,300
Jun 08, 20187.597.597.577.577.47199,500
Jun 07, 20187.557.597.527.597.49268,900
Jun 06, 20187.547.577.527.557.45218,700
Jun 05, 20187.487.527.487.507.40206,900
Jun 04, 20187.487.507.467.467.36181,400
Jun 01, 20187.477.497.407.477.37223,700
May 31, 20187.467.467.427.457.35396,000
May 30, 20187.407.457.397.437.33286,800
May 29, 20187.387.417.367.407.30248,500
May 25, 20187.357.427.357.387.28438,800
May 24, 20187.367.387.337.357.25218,600
May 23, 20187.327.397.317.357.25322,000
May 22, 20187.367.377.317.317.21234,700
May 21, 20187.307.387.307.347.24248,600
May 18, 20187.317.347.247.287.18302,400
May 18, 20180.05 Dividend
May 17, 20187.387.407.357.357.20201,600
May 16, 20187.417.437.367.397.24203,300
May 15, 20187.487.487.397.417.26241,000
May 14, 20187.497.537.487.487.33156,900
May 11, 20187.527.537.477.487.33227,000
May 10, 20187.487.527.477.507.35229,100
May 09, 20187.457.487.447.477.32307,800
May 08, 20187.417.467.417.457.30305,500
May 07, 20187.397.447.397.417.26268,900
May 04, 20187.377.457.367.417.26216,200
May 03, 20187.437.437.377.407.25226,500
May 02, 20187.437.457.417.437.28167,100
May 01, 20187.457.477.407.477.32366,500
Apr 30, 20187.457.527.427.427.27516,400
Apr 27, 20187.337.407.327.407.25125,900
Apr 26, 20187.277.347.267.337.18374,900
Apr 25, 20187.277.277.227.247.10194,500
Apr 24, 20187.227.267.227.267.12259,200
Apr 23, 20187.297.297.187.217.07355,500
Apr 20, 20187.297.307.257.307.16308,900
Apr 19, 20187.387.387.267.287.14321,500
Apr 19, 20180.05 Dividend
Apr 18, 20187.437.447.397.427.22267,700
Apr 17, 20187.387.427.367.427.22238,500
Apr 16, 20187.357.377.337.367.17231,600
Apr 13, 20187.297.337.277.327.13371,800
Apr 12, 20187.317.337.257.267.07308,100
Apr 11, 20187.347.377.287.317.12287,100
Apr 10, 20187.347.387.317.317.12270,500
Apr 09, 20187.307.367.287.287.09285,400
Apr 06, 20187.357.387.257.307.11276,500
Apr 05, 20187.357.357.307.327.13207,400
Apr 04, 20187.277.337.267.307.11421,300
Apr 03, 20187.277.307.257.307.11287,700
Apr 02, 20187.327.337.217.247.05311,300
Mar 29, 20187.267.327.267.317.12361,900
Mar 28, 20187.197.257.187.257.06460,400
Mar 27, 20187.227.247.177.186.99436,500
Mar 26, 20187.257.297.187.217.02401,900
Mar 23, 20187.357.357.207.207.01209,500
Mar 22, 20187.287.357.287.307.11331,100
Mar 21, 20187.387.387.287.297.10287,000
Mar 20, 20187.377.407.357.377.17197,300
Mar 19, 20187.437.437.347.367.17172,400
Mar 19, 20180.05 Dividend
Mar 16, 20187.457.497.437.477.22199,100
Mar 15, 20187.457.467.417.447.19249,700
Mar 14, 20187.457.467.407.437.18333,700
Mar 13, 20187.477.477.407.407.16330,800
Mar 12, 20187.437.477.397.447.19326,700
Mar 09, 20187.407.407.377.397.15212,200
Mar 08, 20187.407.407.357.377.13181,600
Mar 07, 20187.327.407.327.397.15761,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...