CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
5.09
+0.05 (0.99%)
At close: May 12, 2025, 4:00 PM
5.09
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.10 | 5.11 | 5.04 | 5.09 | 5.09 | 0.99% | 615,875 |
| May 9, 2025 | 5.04 | 5.06 | 5.01 | 5.04 | 5.04 | 0.20% | 260,243 |
| May 8, 2025 | 5.10 | 5.10 | 4.92 | 5.03 | 5.03 | -0.40% | 466,042 |
| May 7, 2025 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 0.40% | 373,274 |
| May 6, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -1.57% | 326,977 |
| May 5, 2025 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 437,610 |
| May 2, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 1.00% | 398,963 |
| May 1, 2025 | 5.04 | 5.07 | 4.95 | 4.99 | 4.99 | 0.20% | 820,983 |
| Apr 30, 2025 | 4.87 | 5.15 | 4.85 | 4.98 | 4.98 | 1.84% | 770,446 |
| Apr 29, 2025 | 4.89 | 4.97 | 4.89 | 4.89 | 4.89 | - | 394,846 |
| Apr 28, 2025 | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | 0.62% | 286,317 |
| Apr 25, 2025 | 4.83 | 4.89 | 4.82 | 4.86 | 4.86 | 0.41% | 236,885 |
| Apr 24, 2025 | 4.80 | 4.87 | 4.77 | 4.84 | 4.84 | 0.83% | 275,189 |
| Apr 23, 2025 | 4.84 | 4.90 | 4.78 | 4.80 | 4.80 | - | 600,842 |
| Apr 22, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 3.23% | 365,699 |
| Apr 21, 2025 | 4.73 | 4.76 | 4.63 | 4.65 | 4.65 | -3.73% | 641,100 |
| Apr 17, 2025 | 4.76 | 4.87 | 4.76 | 4.83 | 4.77 | 2.33% | 432,463 |
| Apr 16, 2025 | 4.72 | 4.81 | 4.70 | 4.72 | 4.66 | - | 416,776 |
| Apr 15, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.66 | 1.51% | 675,601 |
| Apr 14, 2025 | 4.55 | 4.65 | 4.54 | 4.65 | 4.59 | 3.56% | 709,425 |
| Apr 11, 2025 | 4.35 | 4.55 | 4.32 | 4.49 | 4.43 | 3.70% | 863,994 |
| Apr 10, 2025 | 4.50 | 4.54 | 4.20 | 4.33 | 4.28 | -4.84% | 989,220 |
| Apr 9, 2025 | 4.26 | 4.64 | 4.24 | 4.55 | 4.49 | 4.60% | 1,768,383 |
| Apr 8, 2025 | 4.71 | 4.73 | 4.30 | 4.35 | 4.30 | -5.43% | 1,472,712 |
| Apr 7, 2025 | 4.79 | 4.80 | 4.41 | 4.60 | 4.54 | -5.54% | 1,516,657 |
| Apr 4, 2025 | 5.03 | 5.03 | 4.78 | 4.87 | 4.81 | -3.94% | 2,110,615 |
| Apr 3, 2025 | 5.10 | 5.15 | 5.06 | 5.07 | 5.01 | -1.93% | 722,026 |
| Apr 2, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.10 | 0.58% | 487,997 |
| Apr 1, 2025 | 5.17 | 5.17 | 5.12 | 5.14 | 5.08 | -0.39% | 460,813 |
| Mar 31, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.09 | 0.78% | 988,871 |
| Mar 28, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.06 | -0.19% | 677,618 |
| Mar 27, 2025 | 5.17 | 5.18 | 5.12 | 5.13 | 5.07 | -0.39% | 455,700 |
| Mar 26, 2025 | 5.14 | 5.16 | 5.12 | 5.15 | 5.08 | 0.19% | 510,926 |
| Mar 25, 2025 | 5.16 | 5.17 | 5.12 | 5.14 | 5.08 | 0.19% | 521,227 |
| Mar 24, 2025 | 5.19 | 5.19 | 5.10 | 5.13 | 5.07 | -0.77% | 900,314 |
| Mar 21, 2025 | 5.20 | 5.20 | 5.11 | 5.17 | 5.10 | -0.58% | 296,365 |
| Mar 20, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.13 | -0.95% | 422,220 |
| Mar 19, 2025 | 5.26 | 5.28 | 5.23 | 5.25 | 5.12 | 0.19% | 733,413 |
| Mar 18, 2025 | 5.21 | 5.27 | 5.20 | 5.24 | 5.11 | 0.58% | 604,202 |
| Mar 17, 2025 | 5.15 | 5.23 | 5.15 | 5.21 | 5.09 | 1.36% | 814,709 |
| Mar 14, 2025 | 5.15 | 5.17 | 5.11 | 5.14 | 5.02 | 0.39% | 581,866 |
| Mar 13, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.00 | -0.78% | 478,489 |
| Mar 12, 2025 | 5.21 | 5.24 | 5.13 | 5.16 | 5.04 | -0.77% | 533,999 |
| Mar 11, 2025 | 5.21 | 5.23 | 5.15 | 5.20 | 5.08 | - | 467,500 |
| Mar 10, 2025 | 5.27 | 5.29 | 5.13 | 5.20 | 5.08 | -1.70% | 770,347 |
| Mar 7, 2025 | 5.28 | 5.29 | 5.23 | 5.29 | 5.16 | 0.76% | 487,860 |
| Mar 6, 2025 | 5.28 | 5.29 | 5.21 | 5.25 | 5.12 | -0.76% | 651,210 |
| Mar 5, 2025 | 5.29 | 5.33 | 5.26 | 5.29 | 5.16 | 0.38% | 639,792 |
| Mar 4, 2025 | 5.31 | 5.34 | 5.22 | 5.27 | 5.14 | -0.38% | 648,918 |
| Mar 3, 2025 | 5.34 | 5.34 | 5.29 | 5.29 | 5.16 | -0.19% | 763,937 |