CBRE Global Real Estate Income Fund (IGR) Historical Stock Data
5.05 ↑0.04 (0.80%)
As of May 6, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, IGR is down -0.18% a day on average. There have been 17 days where CBRE Global Real Estate Income Fund closed green and 13 days where IGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.99 | 5.05 | 551.22K |
| 2024-05-02 | 4.93 | 4.94 | ↑$0.01 (0.20%) | 4.89 | 4.94 | 235.51K |
| 2024-05-01 | 4.92 | 4.88 | ↓$0.04 (-0.81%) | 4.86 | 4.96 | 508.43K |
| 2024-04-30 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.89 | 5.02 | 0.95M |
| 2024-04-29 | 4.93 | 4.93 | ↑$0.00 (0.00%) | 4.90 | 4.94 | 260.65K |
| 2024-04-26 | 4.86 | 4.90 | ↑$0.04 (0.82%) | 4.86 | 4.92 | 292.12K |
| 2024-04-25 | 4.94 | 4.84 | ↓$0.10 (-2.02%) | 4.82 | 4.95 | 478.68K |
| 2024-04-24 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.87 | 5.04 | 753.60K |
| 2024-04-23 | 4.87 | 4.92 | ↑$0.05 (1.03%) | 4.85 | 4.93 | 660.18K |
| 2024-04-22 | 4.80 | 4.88 | ↑$0.08 (1.67%) | 4.77 | 4.90 | 387.56K |
| 2024-04-19 | 4.68 | 4.76 | ↑$0.08 (1.71%) | 4.68 | 4.76 | 354.54K |
| 2024-04-18 | 4.77 | 4.70 | ↓$0.07 (-1.47%) | 4.68 | 4.80 | 698.97K |
| 2024-04-17 | 4.79 | 4.84 | ↑$0.05 (1.04%) | 4.78 | 4.96 | 0.98M |
| 2024-04-16 | 4.83 | 4.78 | ↓$0.05 (-1.04%) | 4.75 | 4.90 | 593.83K |
| 2024-04-15 | 4.99 | 4.83 | ↓$0.16 (-3.21%) | 4.79 | 5.01 | 616.71K |
| 2024-04-12 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.93 | 5.03 | 0.94M |
| 2024-04-11 | 5.17 | 5.04 | ↓$0.13 (-2.51%) | 5.04 | 5.17 | 756.75K |
| 2024-04-10 | 5.22 | 5.15 | ↓$0.07 (-1.34%) | 5.11 | 5.22 | 499.96K |
| 2024-04-09 | 5.24 | 5.29 | ↑$0.05 (0.95%) | 5.22 | 5.29 | 367.20K |
| 2024-04-08 | 5.18 | 5.20 | ↑$0.02 (0.39%) | 5.16 | 5.20 | 364.05K |
| 2024-04-05 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.13 | 5.20 | 239.58K |
| 2024-04-04 | 5.20 | 5.16 | ↓$0.04 (-0.77%) | 5.12 | 5.21 | 422.04K |
| 2024-04-03 | 5.18 | 5.18 | ↑$0.00 (0.00%) | 5.14 | 5.20 | 267.94K |
| 2024-04-02 | 5.19 | 5.19 | ↑$0.00 (0.00%) | 5.16 | 5.26 | 333.54K |
| 2024-04-01 | 5.39 | 5.29 | ↓$0.10 (-1.86%) | 5.28 | 5.39 | 458.74K |
| 2024-03-28 | 5.30 | 5.38 | ↑$0.08 (1.51%) | 5.26 | 5.41 | 0.91M |
| 2024-03-27 | 5.23 | 5.26 | ↑$0.03 (0.57%) | 5.21 | 5.28 | 425.04K |
| 2024-03-26 | 5.22 | 5.22 | ↑$0.00 (0.00%) | 5.19 | 5.25 | 436.94K |
| 2024-03-25 | 5.18 | 5.17 | ↓$0.01 (-0.19%) | 5.14 | 5.20 | 392.35K |
| 2024-03-22 | 5.22 | 5.18 | ↓$0.04 (-0.77%) | 5.14 | 5.22 | 296.90K |
Create an account or log in to view more rows.
$IGR to the moon!
$IGR the FOMO will be epic
$IGR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IGR said y’all dumb af
$IGR let’s go!! Squeeze time
$IGR bought more
$IGR cup and handle forming
$IGR Holding Strong since January ??????????
$IGR buying all the dips.
$IGR why is this not moving lol