CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.430
-0.060 (-1.34%)
At close: Dec 5, 2025, 4:00 PM EST
4.435
+0.005 (0.11%)
After-hours: Dec 5, 2025, 7:00 PM EST
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.51 | 4.40 | 4.43 | 4.43 | -1.34% | 2,545,184 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -1.54% | 1,128,720 |
| Dec 3, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | 0.44% | 772,547 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.52 | 4.54 | 4.54 | -1.52% | 1,057,775 |
| Dec 1, 2025 | 4.66 | 4.67 | 4.61 | 4.61 | 4.61 | -1.50% | 714,850 |
| Nov 28, 2025 | 4.63 | 4.69 | 4.62 | 4.68 | 4.68 | 1.30% | 867,374 |
| Nov 26, 2025 | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | 0.22% | 996,425 |
| Nov 25, 2025 | 4.56 | 4.70 | 4.55 | 4.61 | 4.61 | 1.10% | 1,390,189 |
| Nov 24, 2025 | 4.58 | 4.60 | 4.50 | 4.56 | 4.56 | -0.22% | 1,234,599 |
| Nov 21, 2025 | 4.53 | 4.60 | 4.51 | 4.57 | 4.57 | 1.33% | 958,136 |
| Nov 20, 2025 | 4.65 | 4.68 | 4.49 | 4.51 | 4.51 | -3.63% | 1,407,099 |
| Nov 19, 2025 | 4.72 | 4.73 | 4.65 | 4.68 | 4.62 | -1.06% | 650,530 |
| Nov 18, 2025 | 4.71 | 4.74 | 4.69 | 4.73 | 4.67 | 0.42% | 922,085 |
| Nov 17, 2025 | 4.77 | 4.79 | 4.69 | 4.71 | 4.65 | -1.67% | 884,224 |
| Nov 14, 2025 | 4.81 | 4.84 | 4.78 | 4.79 | 4.73 | -0.42% | 547,217 |
| Nov 13, 2025 | 4.89 | 4.89 | 4.79 | 4.81 | 4.75 | -1.03% | 456,733 |
| Nov 12, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.80 | -0.82% | 440,225 |
| Nov 11, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.84 | 1.24% | 388,710 |
| Nov 10, 2025 | 4.89 | 4.89 | 4.83 | 4.84 | 4.78 | -0.41% | 505,485 |
| Nov 7, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.80 | 1.04% | 437,605 |
| Nov 6, 2025 | 4.88 | 4.90 | 4.80 | 4.81 | 4.75 | -0.82% | 504,507 |
| Nov 5, 2025 | 4.83 | 4.86 | 4.80 | 4.85 | 4.79 | 0.41% | 747,236 |
| Nov 4, 2025 | 4.82 | 4.85 | 4.78 | 4.83 | 4.77 | 0.21% | 764,798 |
| Nov 3, 2025 | 4.87 | 4.90 | 4.79 | 4.82 | 4.76 | -1.83% | 667,602 |
| Oct 31, 2025 | 4.93 | 4.93 | 4.83 | 4.91 | 4.85 | 0.82% | 1,241,554 |
| Oct 30, 2025 | 4.82 | 4.89 | 4.82 | 4.87 | 4.81 | 0.41% | 440,317 |
| Oct 29, 2025 | 4.94 | 4.94 | 4.82 | 4.85 | 4.79 | -1.62% | 969,312 |
| Oct 28, 2025 | 5.02 | 5.03 | 4.92 | 4.93 | 4.87 | -1.60% | 457,691 |
| Oct 27, 2025 | 5.03 | 5.04 | 5.00 | 5.01 | 4.95 | - | 520,832 |
| Oct 24, 2025 | 4.96 | 5.03 | 4.96 | 5.01 | 4.95 | 1.42% | 551,597 |
| Oct 23, 2025 | 5.02 | 5.03 | 4.94 | 4.94 | 4.88 | -1.40% | 608,947 |
| Oct 22, 2025 | 5.00 | 5.01 | 4.96 | 5.01 | 4.95 | 0.40% | 545,782 |
| Oct 21, 2025 | 4.97 | 5.01 | 4.92 | 4.99 | 4.93 | 0.40% | 407,075 |
| Oct 20, 2025 | 4.97 | 5.01 | 4.96 | 4.97 | 4.91 | -1.19% | 704,117 |
| Oct 17, 2025 | 5.04 | 5.05 | 5.00 | 5.03 | 4.91 | -0.20% | 592,142 |
| Oct 16, 2025 | 5.06 | 5.06 | 5.00 | 5.04 | 4.92 | 0.40% | 640,571 |
| Oct 15, 2025 | 4.99 | 5.06 | 4.97 | 5.02 | 4.90 | 1.01% | 730,933 |
| Oct 14, 2025 | 4.98 | 5.01 | 4.95 | 4.97 | 4.85 | -0.60% | 637,937 |
| Oct 13, 2025 | 4.95 | 5.01 | 4.95 | 5.00 | 4.88 | 1.42% | 532,370 |
| Oct 10, 2025 | 5.07 | 5.07 | 4.91 | 4.93 | 4.81 | -1.60% | 782,013 |
| Oct 9, 2025 | 5.12 | 5.12 | 5.00 | 5.01 | 4.89 | -2.53% | 574,136 |
| Oct 8, 2025 | 5.15 | 5.16 | 5.10 | 5.14 | 5.01 | 0.19% | 296,641 |
| Oct 7, 2025 | 5.17 | 5.17 | 5.11 | 5.13 | 5.00 | -0.58% | 510,720 |
| Oct 6, 2025 | 5.16 | 5.19 | 5.14 | 5.16 | 5.03 | - | 538,666 |
| Oct 3, 2025 | 5.17 | 5.20 | 5.14 | 5.16 | 5.03 | - | 440,562 |
| Oct 2, 2025 | 5.15 | 5.18 | 5.08 | 5.16 | 5.03 | - | 363,696 |
| Oct 1, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.03 | 0.39% | 544,264 |
| Sep 30, 2025 | 5.12 | 5.17 | 5.09 | 5.14 | 5.01 | 1.18% | 887,318 |
| Sep 29, 2025 | 5.07 | 5.11 | 5.03 | 5.08 | 4.96 | 0.79% | 501,773 |
| Sep 26, 2025 | 5.03 | 5.06 | 4.98 | 5.04 | 4.92 | 0.40% | 487,591 |