IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20196.726.776.706.756.75522,400
Jan 18, 20190.05 Dividend
Jan 17, 20196.736.806.706.766.71472,700
Jan 16, 20196.736.776.726.766.71518,300
Jan 15, 20196.716.766.696.756.70346,200
Jan 14, 20196.646.746.646.716.66254,900
Jan 11, 20196.706.726.666.676.62204,900
Jan 10, 20196.566.716.566.716.66388,400
Jan 09, 20196.616.686.616.636.58343,300
Jan 08, 20196.506.656.506.626.57664,500
Jan 07, 20196.346.506.346.496.44664,700
Jan 04, 20196.216.326.216.306.25475,700
Jan 03, 20196.156.236.136.196.14346,700
Jan 02, 20196.136.226.116.186.13363,000
Dec 31, 20186.166.246.126.166.111,351,100
Dec 28, 20186.106.156.056.136.081,586,200
Dec 27, 20186.166.195.976.116.061,359,600
Dec 26, 20186.096.226.086.226.17961,600
Dec 24, 20186.056.116.046.086.04572,100
Dec 21, 20186.106.166.086.106.051,002,100
Dec 20, 20186.256.276.076.156.101,160,500
Dec 19, 20186.256.356.236.296.24637,100
Dec 19, 20180.05 Dividend
Dec 18, 20186.396.436.296.336.23980,800
Dec 17, 20186.536.576.356.356.25782,400
Dec 14, 20186.586.636.566.566.46476,300
Dec 13, 20186.676.696.626.646.54617,800
Dec 12, 20186.696.746.636.666.56553,500
Dec 11, 20186.756.806.696.696.59416,600
Dec 10, 20186.766.796.696.736.63339,600
Dec 07, 20186.756.826.756.766.66482,400
Dec 06, 20186.716.776.646.756.65869,400
Dec 04, 20186.836.886.736.746.64754,700
Dec 03, 20186.866.916.826.856.75461,500
Nov 30, 20186.766.856.766.836.73538,200
Nov 29, 20186.756.776.746.756.65188,200
Nov 28, 20186.766.806.726.766.66434,600
Nov 27, 20186.696.806.686.786.68815,900
Nov 26, 20186.656.716.636.706.60410,400
Nov 23, 20186.646.646.566.626.52166,300
Nov 21, 20186.596.656.596.646.54366,000
Nov 20, 20186.606.636.586.596.49296,500
Nov 19, 20186.636.726.636.636.53380,700
Nov 19, 20180.05 Dividend
Nov 16, 20186.696.746.686.686.53620,900
Nov 15, 20186.756.756.696.746.59522,300
Nov 14, 20186.806.836.776.826.67374,300
Nov 13, 20186.806.836.766.796.64372,000
Nov 12, 20186.826.836.796.806.65220,800
Nov 09, 20186.746.826.746.826.67226,500
Nov 08, 20186.766.806.746.806.65231,100
Nov 07, 20186.706.786.706.776.62360,000
Nov 06, 20186.656.706.656.686.53306,700
Nov 05, 20186.626.696.626.676.52419,000
Nov 02, 20186.736.756.596.656.50468,400
Nov 01, 20186.696.746.686.706.55421,000
Oct 31, 20186.736.766.686.696.54600,300
Oct 30, 20186.736.786.696.706.55508,000
Oct 29, 20186.766.786.686.716.56280,600
Oct 26, 20186.816.816.656.716.56320,900
Oct 25, 20186.726.876.726.876.71319,500
Oct 24, 20186.786.806.726.726.57490,900
Oct 23, 20186.786.806.716.756.60871,800
Oct 22, 20186.956.966.846.846.69251,800
Oct 19, 20186.946.986.936.966.80291,800
Oct 19, 20180.05 Dividend
Oct 18, 20186.987.066.957.006.79368,100
Oct 17, 20187.037.036.946.996.78343,400
Oct 16, 20186.827.026.827.026.81406,300
Oct 15, 20186.806.846.766.816.61235,100
Oct 12, 20186.886.926.806.806.60304,800
Oct 11, 20186.906.936.816.836.63518,100
Oct 10, 20187.037.066.896.896.69705,000
Oct 09, 20187.117.117.037.076.86321,100
Oct 08, 20187.087.087.037.056.84242,800
Oct 05, 20187.087.117.037.076.86375,700
Oct 04, 20187.217.237.097.106.89644,800
Oct 03, 20187.277.317.257.257.04205,700
Oct 02, 20187.397.397.257.287.06390,600
Oct 01, 20187.357.417.327.387.16363,000
Sep 28, 20187.347.367.287.307.08337,000
Sep 27, 20187.317.367.307.307.08229,100
Sep 26, 20187.347.367.317.317.09284,000
Sep 25, 20187.397.397.317.317.09260,200
Sep 24, 20187.417.427.357.397.17262,600
Sep 21, 20187.487.497.377.397.17306,300
Sep 20, 20187.437.457.427.457.23359,700
Sep 19, 20187.537.537.437.437.21241,200
Sep 19, 20180.05 Dividend
Sep 18, 20187.537.597.537.557.28191,900
Sep 17, 20187.577.577.527.537.26206,800
Sep 14, 20187.587.587.537.567.29200,800
Sep 13, 20187.547.587.527.587.31241,600
Sep 12, 20187.477.567.467.527.25228,000
Sep 11, 20187.517.517.467.477.20270,700
Sep 10, 20187.477.537.477.517.24171,100
Sep 07, 20187.537.537.447.467.19231,000
Sep 06, 20187.567.607.517.517.24371,100
Sep 05, 20187.577.587.547.577.30241,500
Sep 04, 20187.587.587.537.567.29195,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...