IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20187.397.397.317.317.31260,200
Sep 24, 20187.417.427.357.397.39262,600
Sep 21, 20187.487.497.377.397.39306,300
Sep 20, 20187.437.457.427.457.45359,700
Sep 19, 20187.537.537.437.437.43241,200
Sep 19, 20180.05 Dividend
Sep 18, 20187.537.597.537.557.50191,900
Sep 17, 20187.577.577.527.537.48206,800
Sep 14, 20187.587.587.537.567.51200,800
Sep 13, 20187.547.587.527.587.53241,600
Sep 12, 20187.477.567.467.527.47228,000
Sep 11, 20187.517.517.467.477.42270,700
Sep 10, 20187.477.537.477.517.46171,100
Sep 07, 20187.537.537.447.467.41231,000
Sep 06, 20187.567.607.517.517.46371,100
Sep 05, 20187.577.587.547.577.52241,500
Sep 04, 20187.587.587.537.567.51195,500
Aug 31, 20187.537.617.527.587.53259,600
Aug 30, 20187.547.567.517.527.47171,100
Aug 29, 20187.537.587.517.577.52222,100
Aug 28, 20187.507.547.487.537.48132,600
Aug 27, 20187.507.517.477.477.42211,000
Aug 24, 20187.497.497.477.487.43139,800
Aug 23, 20187.477.497.467.477.42141,700
Aug 22, 20187.527.527.457.457.40166,300
Aug 21, 20187.497.527.477.527.47230,600
Aug 20, 20187.477.517.467.487.43182,600
Aug 17, 20187.477.487.447.477.42137,100
Aug 17, 20180.05 Dividend
Aug 16, 20187.457.517.447.507.40264,500
Aug 15, 20187.417.457.407.427.32368,400
Aug 14, 20187.447.457.407.427.32223,500
Aug 13, 20187.467.467.407.457.35243,500
Aug 10, 20187.487.487.437.457.35165,700
Aug 09, 20187.467.497.447.477.37230,900
Aug 08, 20187.467.497.447.457.35232,100
Aug 07, 20187.497.517.437.437.33406,300
Aug 06, 20187.547.567.477.507.40259,700
Aug 03, 20187.517.517.497.507.40140,900
Aug 02, 20187.507.537.487.487.38173,000
Aug 01, 20187.587.587.497.557.45192,700
Jul 31, 20187.497.597.487.577.47238,600
Jul 30, 20187.457.487.427.457.35189,200
Jul 27, 20187.567.627.447.457.35262,300
Jul 26, 20187.537.557.517.547.44331,700
Jul 25, 20187.487.557.477.517.41236,700
Jul 24, 20187.507.517.467.507.40210,000
Jul 23, 20187.497.507.457.457.35192,500
Jul 20, 20187.577.587.497.497.39186,600
Jul 20, 20180.05 Dividend
Jul 19, 20187.557.617.527.617.46193,400
Jul 18, 20187.537.597.527.527.37444,100
Jul 17, 20187.577.587.527.537.38237,100
Jul 16, 20187.597.597.527.577.42209,100
Jul 13, 20187.587.617.567.577.42161,900
Jul 12, 20187.597.637.567.587.43265,300
Jul 11, 20187.627.647.567.587.43261,700
Jul 10, 20187.627.677.587.627.47276,200
Jul 09, 20187.667.687.577.587.43315,300
Jul 06, 20187.627.647.587.627.47114,900
Jul 05, 20187.547.607.547.607.45113,400
Jul 03, 20187.547.587.547.547.3991,000
Jul 02, 20187.487.567.487.547.39211,200
Jun 29, 20187.567.637.547.547.39433,400
Jun 28, 20187.517.547.497.517.36239,200
Jun 27, 20187.537.577.527.547.39179,200
Jun 26, 20187.457.537.457.527.37196,600
Jun 25, 20187.527.547.447.447.29217,800
Jun 22, 20187.517.607.517.527.37196,900
Jun 21, 20187.507.517.487.497.34205,100
Jun 20, 20187.497.517.477.487.33225,800
Jun 19, 20187.497.537.497.517.36119,500
Jun 19, 20180.05 Dividend
Jun 18, 20187.567.587.547.567.36176,100
Jun 15, 20187.587.597.557.577.37220,300
Jun 14, 20187.537.607.537.597.39152,900
Jun 13, 20187.607.647.527.527.32292,300
Jun 12, 20187.587.627.557.617.41291,000
Jun 11, 20187.587.597.557.567.36152,300
Jun 08, 20187.597.597.577.577.37199,500
Jun 07, 20187.557.597.527.597.39268,900
Jun 06, 20187.547.577.527.557.35218,700
Jun 05, 20187.487.527.487.507.30206,900
Jun 04, 20187.487.507.467.467.26181,400
Jun 01, 20187.477.497.407.477.27223,700
May 31, 20187.467.467.427.457.25396,000
May 30, 20187.407.457.397.437.24286,800
May 29, 20187.387.417.367.407.21248,500
May 25, 20187.357.427.357.387.19438,800
May 24, 20187.367.387.337.357.16218,600
May 23, 20187.327.397.317.357.16322,000
May 22, 20187.367.377.317.317.12234,700
May 21, 20187.307.387.307.347.15248,600
May 18, 20187.317.347.247.287.09302,400
May 18, 20180.05 Dividend
May 17, 20187.387.407.357.357.11201,600
May 16, 20187.417.437.367.397.15203,300
May 15, 20187.487.487.397.417.17241,000
May 14, 20187.497.537.487.487.23156,900
May 11, 20187.527.537.477.487.23227,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...