CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.780
-0.060 (-1.24%)
At close: Mar 6, 2026, 4:00 PM EST
4.774
-0.006 (-0.12%)
After-hours: Mar 6, 2026, 7:13 PM EST
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.78 | -1.24% | 621,428 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -2.22% | 676,690 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.89 | 4.95 | 4.95 | 0.81% | 749,182 |
| Mar 3, 2026 | 4.94 | 4.95 | 4.82 | 4.91 | 4.91 | -1.80% | 1,158,892 |
| Mar 2, 2026 | 4.92 | 5.03 | 4.91 | 5.00 | 5.00 | 0.60% | 682,032 |
| Feb 27, 2026 | 4.98 | 5.03 | 4.96 | 4.97 | 4.97 | - | 907,828 |
| Feb 26, 2026 | 4.96 | 5.00 | 4.94 | 4.97 | 4.97 | 0.81% | 542,500 |
| Feb 25, 2026 | 4.93 | 4.95 | 4.90 | 4.93 | 4.93 | 0.20% | 679,910 |
| Feb 24, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.92 | -0.40% | 688,021 |
| Feb 23, 2026 | 4.89 | 4.97 | 4.89 | 4.94 | 4.94 | 0.41% | 575,578 |
| Feb 20, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | -0.61% | 417,790 |
| Feb 19, 2026 | 4.92 | 4.96 | 4.88 | 4.95 | 4.89 | 0.41% | 811,044 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.87 | -1.40% | 775,678 |
| Feb 17, 2026 | 5.03 | 5.04 | 4.94 | 5.00 | 4.94 | -0.79% | 1,451,526 |
| Feb 13, 2026 | 4.91 | 5.04 | 4.88 | 5.04 | 4.98 | 2.44% | 1,153,025 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.91 | 4.92 | 4.86 | 0.20% | 734,720 |
| Feb 11, 2026 | 4.91 | 4.95 | 4.89 | 4.91 | 4.85 | 0.61% | 644,224 |
| Feb 10, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.82 | 1.67% | 855,361 |
| Feb 9, 2026 | 4.81 | 4.82 | 4.77 | 4.80 | 4.74 | -0.21% | 549,534 |
| Feb 6, 2026 | 4.75 | 4.81 | 4.66 | 4.81 | 4.75 | 1.48% | 782,041 |
| Feb 5, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.68 | -1.66% | 563,794 |
| Feb 4, 2026 | 4.73 | 4.83 | 4.72 | 4.82 | 4.76 | 1.90% | 1,119,896 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.65 | 4.73 | 4.67 | -0.84% | 860,955 |
| Feb 2, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 4.71 | -0.21% | 791,728 |
| Jan 30, 2026 | 4.75 | 4.78 | 4.68 | 4.78 | 4.72 | 0.63% | 906,883 |
| Jan 29, 2026 | 4.67 | 4.75 | 4.66 | 4.75 | 4.69 | 1.93% | 1,185,406 |
| Jan 28, 2026 | 4.71 | 4.72 | 4.66 | 4.66 | 4.60 | -1.06% | 529,906 |
| Jan 27, 2026 | 4.67 | 4.74 | 4.67 | 4.71 | 4.65 | 0.86% | 742,296 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.66 | 4.67 | 4.61 | - | 662,320 |
| Jan 23, 2026 | 4.68 | 4.70 | 4.66 | 4.67 | 4.61 | -0.43% | 951,141 |
| Jan 22, 2026 | 4.76 | 4.83 | 4.67 | 4.69 | 4.63 | -0.85% | 759,511 |
| Jan 21, 2026 | 4.73 | 4.76 | 4.70 | 4.73 | 4.67 | 0.21% | 824,723 |
| Jan 20, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.66 | -2.68% | 1,133,470 |
| Jan 16, 2026 | 4.82 | 4.86 | 4.76 | 4.85 | 4.73 | 1.25% | 5,673,977 |
| Jan 15, 2026 | 4.75 | 4.81 | 4.75 | 4.79 | 4.67 | 1.48% | 1,412,054 |
| Jan 14, 2026 | 4.72 | 4.75 | 4.71 | 4.72 | 4.61 | - | 1,341,930 |
| Jan 13, 2026 | 4.69 | 4.73 | 4.63 | 4.72 | 4.61 | 1.07% | 1,890,756 |
| Jan 12, 2026 | 4.66 | 4.69 | 4.61 | 4.67 | 4.56 | 0.43% | 1,351,688 |
| Jan 9, 2026 | 4.63 | 4.67 | 4.62 | 4.65 | 4.54 | 0.65% | 575,864 |
| Jan 8, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.51 | 1.09% | 711,456 |
| Jan 7, 2026 | 4.58 | 4.63 | 4.55 | 4.57 | 4.46 | 0.66% | 2,341,318 |
| Jan 6, 2026 | 4.48 | 4.56 | 4.45 | 4.54 | 4.43 | 1.57% | 1,478,859 |
| Jan 5, 2026 | 4.40 | 4.48 | 4.37 | 4.47 | 4.36 | 1.82% | 3,527,477 |
| Jan 2, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.28 | 0.23% | 1,281,160 |
| Dec 31, 2025 | 4.39 | 4.42 | 4.36 | 4.38 | 4.27 | -0.45% | 2,052,143 |
| Dec 30, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.29 | 2.33% | 2,027,898 |
| Dec 29, 2025 | 4.32 | 4.37 | 4.30 | 4.30 | 4.20 | -0.69% | 1,860,403 |
| Dec 26, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.22 | 0.70% | 1,100,157 |
| Dec 24, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.20 | 1.90% | 627,909 |
| Dec 23, 2025 | 4.27 | 4.27 | 4.22 | 4.22 | 4.12 | -0.94% | 1,182,670 |
| Dec 22, 2025 | 4.30 | 4.31 | 4.24 | 4.26 | 4.16 | -0.47% | 1,973,666 |
| Dec 19, 2025 | 4.27 | 4.33 | 4.25 | 4.28 | 4.18 | -2.06% | 1,641,002 |
| Dec 18, 2025 | 4.36 | 4.38 | 4.34 | 4.37 | 4.21 | 0.46% | 1,017,746 |
| Dec 17, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.19 | 1.87% | 1,144,080 |
| Dec 16, 2025 | 4.21 | 4.29 | 4.21 | 4.27 | 4.11 | 0.23% | 1,575,422 |
| Dec 15, 2025 | 4.22 | 4.27 | 4.22 | 4.26 | 4.10 | 0.71% | 1,696,885 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.07 | -0.47% | 1,355,057 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.22 | 4.25 | 4.09 | -0.47% | 1,728,251 |
| Dec 10, 2025 | 4.27 | 4.30 | 4.24 | 4.27 | 4.11 | - | 1,712,960 |
| Dec 9, 2025 | 4.37 | 4.38 | 4.27 | 4.27 | 4.11 | -1.84% | 1,730,586 |
| Dec 8, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.19 | -1.81% | 1,546,117 |
| Dec 5, 2025 | 4.50 | 4.51 | 4.40 | 4.43 | 4.26 | -1.34% | 2,545,184 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.49 | 4.49 | 4.32 | -1.54% | 1,128,745 |
| Dec 3, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.39 | 0.44% | 772,813 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.52 | 4.54 | 4.37 | -1.52% | 1,057,833 |
| Dec 1, 2025 | 4.66 | 4.67 | 4.61 | 4.61 | 4.44 | -1.50% | 714,880 |
| Nov 28, 2025 | 4.63 | 4.69 | 4.62 | 4.68 | 4.50 | 1.30% | 867,992 |
| Nov 26, 2025 | 4.61 | 4.64 | 4.58 | 4.62 | 4.45 | 0.22% | 996,648 |
| Nov 25, 2025 | 4.56 | 4.70 | 4.55 | 4.61 | 4.44 | 1.10% | 1,390,389 |
| Nov 24, 2025 | 4.58 | 4.60 | 4.50 | 4.56 | 4.39 | -0.22% | 1,235,156 |
| Nov 21, 2025 | 4.53 | 4.60 | 4.51 | 4.57 | 4.40 | 1.33% | 960,136 |
| Nov 20, 2025 | 4.65 | 4.68 | 4.49 | 4.51 | 4.34 | -3.63% | 1,407,124 |
| Nov 19, 2025 | 4.72 | 4.73 | 4.65 | 4.68 | 4.45 | -1.06% | 650,530 |
| Nov 18, 2025 | 4.71 | 4.74 | 4.69 | 4.73 | 4.49 | 0.42% | 922,085 |
| Nov 17, 2025 | 4.77 | 4.79 | 4.69 | 4.71 | 4.47 | -1.67% | 884,224 |
| Nov 14, 2025 | 4.81 | 4.84 | 4.78 | 4.79 | 4.55 | -0.42% | 547,217 |
| Nov 13, 2025 | 4.89 | 4.89 | 4.79 | 4.81 | 4.57 | -1.03% | 456,733 |
| Nov 12, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.62 | -0.82% | 440,225 |
| Nov 11, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.65 | 1.24% | 388,710 |
| Nov 10, 2025 | 4.89 | 4.89 | 4.83 | 4.84 | 4.60 | -0.41% | 505,485 |
| Nov 7, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.62 | 1.04% | 437,605 |
| Nov 6, 2025 | 4.88 | 4.90 | 4.80 | 4.81 | 4.57 | -0.82% | 504,507 |
| Nov 5, 2025 | 4.83 | 4.86 | 4.80 | 4.85 | 4.61 | 0.41% | 747,236 |
| Nov 4, 2025 | 4.82 | 4.85 | 4.78 | 4.83 | 4.59 | 0.21% | 764,798 |
| Nov 3, 2025 | 4.87 | 4.90 | 4.79 | 4.82 | 4.58 | -1.83% | 667,602 |
| Oct 31, 2025 | 4.93 | 4.93 | 4.83 | 4.91 | 4.66 | 0.82% | 1,241,554 |
| Oct 30, 2025 | 4.82 | 4.89 | 4.82 | 4.87 | 4.63 | 0.41% | 440,317 |
| Oct 29, 2025 | 4.94 | 4.94 | 4.82 | 4.85 | 4.61 | -1.62% | 969,312 |
| Oct 28, 2025 | 5.02 | 5.03 | 4.92 | 4.93 | 4.68 | -1.60% | 457,691 |
| Oct 27, 2025 | 5.03 | 5.04 | 5.00 | 5.01 | 4.76 | - | 520,832 |
| Oct 24, 2025 | 4.96 | 5.03 | 4.96 | 5.01 | 4.76 | 1.42% | 551,597 |
| Oct 23, 2025 | 5.02 | 5.03 | 4.94 | 4.94 | 4.69 | -1.40% | 608,947 |
| Oct 22, 2025 | 5.00 | 5.01 | 4.96 | 5.01 | 4.76 | 0.40% | 545,782 |
| Oct 21, 2025 | 4.97 | 5.01 | 4.92 | 4.99 | 4.74 | 0.40% | 407,075 |
| Oct 20, 2025 | 4.97 | 5.01 | 4.96 | 4.97 | 4.72 | -1.19% | 704,117 |
| Oct 17, 2025 | 5.04 | 5.05 | 5.00 | 5.03 | 4.72 | -0.20% | 592,142 |
| Oct 16, 2025 | 5.06 | 5.06 | 5.00 | 5.04 | 4.73 | 0.40% | 640,571 |
| Oct 15, 2025 | 4.99 | 5.06 | 4.97 | 5.02 | 4.71 | 1.01% | 730,933 |
| Oct 14, 2025 | 4.98 | 5.01 | 4.95 | 4.97 | 4.66 | -0.60% | 637,937 |
| Oct 13, 2025 | 4.95 | 5.01 | 4.95 | 5.00 | 4.69 | 1.42% | 532,370 |