CBRE Global Real Estate Income Fund (IGR) Historical Stock Data
4.28 ↓0.09 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGR is down -0.33% a day on average. There have been 14 days where CBRE Global Real Estate Income Fund closed green and 16 days where IGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.27 | 4.28 | ↑$0.01 (0.23%) | 4.25 | 4.33 | 1.63M |
| 2025-12-18 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.34 | 4.38 | 1.01M |
| 2025-12-17 | 4.26 | 4.35 | ↑$0.09 (2.11%) | 4.26 | 4.35 | 1.13M |
| 2025-12-16 | 4.21 | 4.27 | ↑$0.06 (1.43%) | 4.21 | 4.28 | 1.57M |
| 2025-12-15 | 4.22 | 4.26 | ↑$0.04 (0.95%) | 4.22 | 4.27 | 1.69M |
| 2025-12-12 | 4.28 | 4.23 | ↓$0.05 (-1.17%) | 4.20 | 4.28 | 1.34M |
| 2025-12-11 | 4.27 | 4.25 | ↓$0.02 (-0.47%) | 4.22 | 4.27 | 1.73M |
| 2025-12-10 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.24 | 4.30 | 1.71M |
| 2025-12-09 | 4.37 | 4.27 | ↓$0.10 (-2.29%) | 4.27 | 4.38 | 1.73M |
| 2025-12-08 | 4.44 | 4.35 | ↓$0.09 (-2.03%) | 4.35 | 4.44 | 1.54M |
| 2025-12-05 | 4.50 | 4.43 | ↓$0.07 (-1.56%) | 4.40 | 4.51 | 2.53M |
| 2025-12-04 | 4.58 | 4.49 | ↓$0.09 (-1.97%) | 4.49 | 4.58 | 1.13M |
| 2025-12-03 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.53 | 4.58 | 772.55K |
| 2025-12-02 | 4.63 | 4.54 | ↓$0.09 (-1.94%) | 4.52 | 4.63 | 1.06M |
| 2025-12-01 | 4.66 | 4.61 | ↓$0.05 (-1.07%) | 4.61 | 4.67 | 714.15K |
| 2025-11-28 | 4.63 | 4.68 | ↑$0.05 (1.08%) | 4.62 | 4.69 | 867.37K |
| 2025-11-26 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.58 | 4.64 | 0.99M |
| 2025-11-25 | 4.56 | 4.61 | ↑$0.05 (1.10%) | 4.55 | 4.70 | 1.39M |
| 2025-11-24 | 4.58 | 4.56 | ↓$0.02 (-0.44%) | 4.50 | 4.60 | 1.22M |
| 2025-11-21 | 4.53 | 4.57 | ↑$0.04 (0.88%) | 4.51 | 4.60 | 0.95M |
| 2025-11-20 | 4.65 | 4.51 | ↓$0.14 (-3.01%) | 4.50 | 4.68 | 1.40M |
| 2025-11-19 | 4.72 | 4.68 | ↓$0.04 (-0.85%) | 4.65 | 4.73 | 648.15K |
| 2025-11-18 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.69 | 4.74 | 0.92M |
| 2025-11-17 | 4.77 | 4.71 | ↓$0.06 (-1.26%) | 4.69 | 4.79 | 867.16K |
| 2025-11-14 | 4.81 | 4.79 | ↓$0.02 (-0.42%) | 4.78 | 4.84 | 547.20K |
| 2025-11-13 | 4.89 | 4.81 | ↓$0.08 (-1.64%) | 4.80 | 4.89 | 454.08K |
| 2025-11-12 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.86 | 4.92 | 437.93K |
| 2025-11-11 | 4.82 | 4.90 | ↑$0.08 (1.66%) | 4.82 | 4.92 | 388.70K |
| 2025-11-10 | 4.89 | 4.84 | ↓$0.05 (-1.02%) | 4.83 | 4.89 | 503.53K |
| 2025-11-07 | 4.78 | 4.86 | ↑$0.08 (1.67%) | 4.78 | 4.86 | 437.58K |
Create an account or log in to view more rows.
$IGR Moon soon
$IGR my put options are fine
$IGR let’s go down baby 😉
$IGR Silly Bears tricks are for kids
$IGR I hope I never have to work for anyone again after this
$IGR up we go
$IGR I hate this company.
$IGR Be patient !!
$IGR going down
$IGR I think I like this stock more everyday