IGR - CBRE Clarion Global Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20197.287.337.267.307.30273,600
Apr 18, 20190.05 Dividend
Apr 17, 20197.387.417.307.327.27293,100
Apr 16, 20197.517.517.367.387.33380,400
Apr 15, 20197.507.527.467.517.46362,500
Apr 12, 20197.507.527.477.507.45237,200
Apr 11, 20197.487.537.477.497.44235,500
Apr 10, 20197.487.497.447.477.42261,900
Apr 09, 20197.527.527.467.467.41258,400
Apr 08, 20197.487.537.477.517.46371,200
Apr 05, 20197.457.487.447.477.42324,400
Apr 04, 20197.507.517.447.457.40234,700
Apr 03, 20197.467.517.457.497.44318,700
Apr 02, 20197.487.487.447.477.42210,000
Apr 01, 20197.487.487.447.467.41368,200
Mar 29, 20197.427.477.417.477.42372,100
Mar 28, 20197.387.407.357.407.35284,900
Mar 27, 20197.327.407.317.387.33346,700
Mar 26, 20197.337.387.317.327.27239,100
Mar 25, 20197.337.367.287.337.28231,600
Mar 22, 20197.267.397.257.347.291,092,600
Mar 21, 20197.167.267.157.237.18264,300
Mar 20, 20197.147.217.127.187.13241,500
Mar 19, 20197.197.207.167.167.11308,400
Mar 19, 20190.05 Dividend
Mar 18, 20197.267.267.227.227.12274,300
Mar 15, 20197.207.257.207.257.15171,100
Mar 14, 20197.247.257.187.227.12226,900
Mar 13, 20197.167.257.157.247.14381,800
Mar 12, 20197.147.187.137.147.04235,100
Mar 11, 20197.097.147.087.137.03166,400
Mar 08, 20197.037.117.037.096.99170,000
Mar 07, 20197.057.116.987.086.98448,800
Mar 06, 20197.147.147.077.076.97232,100
Mar 05, 20197.067.147.057.127.02245,900
Mar 04, 20197.107.107.067.086.98183,600
Mar 01, 20197.117.147.067.096.99294,600
Feb 28, 20197.107.157.097.107.00499,100
Feb 27, 20197.077.107.047.086.98367,600
Feb 26, 20197.117.137.057.066.96333,700
Feb 25, 20197.127.147.127.127.02270,000
Feb 22, 20197.137.237.007.147.041,159,600
Feb 21, 20197.157.197.117.137.03223,000
Feb 20, 20197.227.257.167.197.09329,800
Feb 20, 20190.05 Dividend
Feb 19, 20197.157.257.137.257.10365,800
Feb 15, 20197.127.197.127.177.02336,100
Feb 14, 20197.097.147.087.116.96264,400
Feb 13, 20197.117.147.097.136.98228,600
Feb 12, 20197.077.147.067.136.98405,700
Feb 11, 20197.087.107.047.056.91467,500
Feb 08, 20197.077.107.027.086.93459,100
Feb 07, 20197.117.147.087.106.95454,900
Feb 06, 20197.167.177.127.136.98319,100
Feb 05, 20197.147.177.117.167.01893,300
Feb 04, 20197.097.127.087.126.97176,400
Feb 01, 20197.137.147.077.106.95297,400
Jan 31, 20197.047.117.007.116.96539,500
Jan 30, 20196.927.026.926.996.85314,200
Jan 29, 20196.856.956.846.926.78313,100
Jan 28, 20196.736.856.736.846.70378,300
Jan 25, 20196.756.776.716.756.61406,300
Jan 24, 20196.736.746.706.716.57369,900
Jan 23, 20196.706.746.666.726.58419,500
Jan 22, 20196.756.756.616.696.55414,300
Jan 18, 20196.726.776.706.756.61522,400
Jan 18, 20190.05 Dividend
Jan 17, 20196.736.806.706.766.57472,700
Jan 16, 20196.736.776.726.766.57518,300
Jan 15, 20196.716.766.696.756.56346,200
Jan 14, 20196.646.746.646.716.52254,900
Jan 11, 20196.706.726.666.676.48204,900
Jan 10, 20196.566.716.566.716.52388,400
Jan 09, 20196.616.686.616.636.45343,300
Jan 08, 20196.506.656.506.626.44664,500
Jan 07, 20196.346.506.346.496.31664,700
Jan 04, 20196.216.326.216.306.13475,700
Jan 03, 20196.156.236.136.196.02346,700
Jan 02, 20196.136.226.116.186.01363,000
Dec 31, 20186.166.246.126.165.991,351,100
Dec 28, 20186.106.156.056.135.961,586,200
Dec 27, 20186.166.195.976.115.941,359,600
Dec 26, 20186.096.226.086.226.05961,600
Dec 24, 20186.056.116.046.085.91572,100
Dec 21, 20186.106.166.086.105.931,002,100
Dec 20, 20186.256.276.076.155.981,160,500
Dec 19, 20186.256.356.236.296.12637,100
Dec 19, 20180.05 Dividend
Dec 18, 20186.396.436.296.336.11980,800
Dec 17, 20186.536.576.356.356.12782,400
Dec 14, 20186.586.636.566.566.33476,300
Dec 13, 20186.676.696.626.646.40617,800
Dec 12, 20186.696.746.636.666.42553,500
Dec 11, 20186.756.806.696.696.45416,600
Dec 10, 20186.766.796.696.736.49339,600
Dec 07, 20186.756.826.756.766.52482,400
Dec 06, 20186.716.776.646.756.51869,400
Dec 04, 20186.836.886.736.746.50754,700
Dec 03, 20186.866.916.826.856.61461,500
Nov 30, 20186.766.856.766.836.59538,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...