IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20186.696.746.686.686.68620,900
Nov 15, 20186.756.756.696.746.74522,300
Nov 14, 20186.806.836.776.826.82374,300
Nov 13, 20186.806.836.766.796.79372,000
Nov 12, 20186.826.836.796.806.80220,800
Nov 09, 20186.746.826.746.826.82226,500
Nov 08, 20186.766.806.746.806.80231,100
Nov 07, 20186.706.786.706.776.77360,000
Nov 06, 20186.656.706.656.686.68306,700
Nov 05, 20186.626.696.626.676.67419,000
Nov 02, 20186.736.756.596.656.65468,400
Nov 01, 20186.696.746.686.706.70421,000
Oct 31, 20186.736.766.686.696.69600,300
Oct 30, 20186.736.786.696.706.70508,000
Oct 29, 20186.766.786.686.716.71280,600
Oct 26, 20186.816.816.656.716.71320,900
Oct 25, 20186.726.876.726.876.87319,500
Oct 24, 20186.786.806.726.726.72490,900
Oct 23, 20186.786.806.716.756.75871,800
Oct 22, 20186.956.966.846.846.84251,800
Oct 19, 20186.946.986.936.966.96291,800
Oct 19, 20180.05 Dividend
Oct 18, 20186.987.066.957.006.95368,100
Oct 17, 20187.037.036.946.996.94343,400
Oct 16, 20186.827.026.827.026.97406,300
Oct 15, 20186.806.846.766.816.76235,100
Oct 12, 20186.886.926.806.806.75304,800
Oct 11, 20186.906.936.816.836.78518,100
Oct 10, 20187.037.066.896.896.84705,000
Oct 09, 20187.117.117.037.077.02321,100
Oct 08, 20187.087.087.037.057.00242,800
Oct 05, 20187.087.117.037.077.02375,700
Oct 04, 20187.217.237.097.107.05644,800
Oct 03, 20187.277.317.257.257.20205,700
Oct 02, 20187.397.397.257.287.23390,600
Oct 01, 20187.357.417.327.387.33363,000
Sep 28, 20187.347.367.287.307.25337,000
Sep 27, 20187.317.367.307.307.25229,100
Sep 26, 20187.347.367.317.317.26284,000
Sep 25, 20187.397.397.317.317.26260,200
Sep 24, 20187.417.427.357.397.34262,600
Sep 21, 20187.487.497.377.397.34306,300
Sep 20, 20187.437.457.427.457.40359,700
Sep 19, 20187.537.537.437.437.38241,200
Sep 19, 20180.05 Dividend
Sep 18, 20187.537.597.537.557.45191,900
Sep 17, 20187.577.577.527.537.43206,800
Sep 14, 20187.587.587.537.567.46200,800
Sep 13, 20187.547.587.527.587.48241,600
Sep 12, 20187.477.567.467.527.42228,000
Sep 11, 20187.517.517.467.477.37270,700
Sep 10, 20187.477.537.477.517.41171,100
Sep 07, 20187.537.537.447.467.36231,000
Sep 06, 20187.567.607.517.517.41371,100
Sep 05, 20187.577.587.547.577.47241,500
Sep 04, 20187.587.587.537.567.46195,500
Aug 31, 20187.537.617.527.587.48259,600
Aug 30, 20187.547.567.517.527.42171,100
Aug 29, 20187.537.587.517.577.47222,100
Aug 28, 20187.507.547.487.537.43132,600
Aug 27, 20187.507.517.477.477.37211,000
Aug 24, 20187.497.497.477.487.38139,800
Aug 23, 20187.477.497.467.477.37141,700
Aug 22, 20187.527.527.457.457.35166,300
Aug 21, 20187.497.527.477.527.42230,600
Aug 20, 20187.477.517.467.487.38182,600
Aug 17, 20187.477.487.447.477.37137,100
Aug 17, 20180.05 Dividend
Aug 16, 20187.457.517.447.507.35264,500
Aug 15, 20187.417.457.407.427.27368,400
Aug 14, 20187.447.457.407.427.27223,500
Aug 13, 20187.467.467.407.457.30243,500
Aug 10, 20187.487.487.437.457.30165,700
Aug 09, 20187.467.497.447.477.32230,900
Aug 08, 20187.467.497.447.457.30232,100
Aug 07, 20187.497.517.437.437.28406,300
Aug 06, 20187.547.567.477.507.35259,700
Aug 03, 20187.517.517.497.507.35140,900
Aug 02, 20187.507.537.487.487.33173,000
Aug 01, 20187.587.587.497.557.40192,700
Jul 31, 20187.497.597.487.577.42238,600
Jul 30, 20187.457.487.427.457.30189,200
Jul 27, 20187.567.627.447.457.30262,300
Jul 26, 20187.537.557.517.547.39331,700
Jul 25, 20187.487.557.477.517.36236,700
Jul 24, 20187.507.517.467.507.35210,000
Jul 23, 20187.497.507.457.457.30192,500
Jul 20, 20187.577.587.497.497.34186,600
Jul 20, 20180.05 Dividend
Jul 19, 20187.557.617.527.617.41193,400
Jul 18, 20187.537.597.527.527.32444,100
Jul 17, 20187.577.587.527.537.33237,100
Jul 16, 20187.597.597.527.577.37209,100
Jul 13, 20187.587.617.567.577.37161,900
Jul 12, 20187.597.637.567.587.38265,300
Jul 11, 20187.627.647.567.587.38261,700
Jul 10, 20187.627.677.587.627.42276,200
Jul 09, 20187.667.687.577.587.38315,300
Jul 06, 20187.627.647.587.627.42114,900
Jul 05, 20187.547.607.547.607.40113,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...