CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.690
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.67 | 4.70 | 4.64 | 4.69 | 4.69 | - | 646,909 |
| Apr 27, 2026 | 4.70 | 4.74 | 4.69 | 4.69 | 4.69 | -0.64% | 478,977 |
| Apr 24, 2026 | 4.73 | 4.75 | 4.71 | 4.72 | 4.72 | -0.21% | 436,623 |
| Apr 23, 2026 | 4.71 | 4.73 | 4.66 | 4.73 | 4.73 | 0.42% | 390,251 |
| Apr 22, 2026 | 4.71 | 4.76 | 4.71 | 4.71 | 4.71 | 0.21% | 492,380 |
| Apr 21, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -2.49% | 873,133 |
| Apr 20, 2026 | 4.83 | 4.84 | 4.78 | 4.82 | 4.82 | -1.43% | 472,382 |
| Apr 17, 2026 | 4.88 | 4.91 | 4.85 | 4.89 | 4.83 | 1.45% | 532,838 |
| Apr 16, 2026 | 4.77 | 4.82 | 4.76 | 4.82 | 4.76 | 1.26% | 470,235 |
| Apr 15, 2026 | 4.79 | 4.79 | 4.72 | 4.76 | 4.70 | - | 402,843 |
| Apr 14, 2026 | 4.70 | 4.76 | 4.65 | 4.76 | 4.70 | 1.93% | 459,882 |
| Apr 13, 2026 | 4.64 | 4.69 | 4.58 | 4.67 | 4.61 | 1.08% | 722,278 |
| Apr 10, 2026 | 4.65 | 4.66 | 4.62 | 4.62 | 4.56 | 0.22% | 411,205 |
| Apr 9, 2026 | 4.56 | 4.66 | 4.55 | 4.61 | 4.55 | 1.10% | 374,710 |
| Apr 8, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.50 | 2.93% | 464,357 |
| Apr 7, 2026 | 4.43 | 4.44 | 4.39 | 4.43 | 4.38 | -0.45% | 338,389 |
| Apr 6, 2026 | 4.43 | 4.46 | 4.40 | 4.45 | 4.40 | 0.45% | 549,439 |
| Apr 2, 2026 | 4.35 | 4.43 | 4.34 | 4.43 | 4.38 | 0.91% | 744,039 |
| Apr 1, 2026 | 4.41 | 4.45 | 4.35 | 4.39 | 4.34 | - | 807,161 |
| Mar 31, 2026 | 4.32 | 4.41 | 4.26 | 4.39 | 4.34 | 4.03% | 1,608,114 |
| Mar 30, 2026 | 4.19 | 4.26 | 4.18 | 4.22 | 4.17 | 1.44% | 575,370 |
| Mar 27, 2026 | 4.22 | 4.26 | 4.15 | 4.16 | 4.11 | -1.65% | 782,869 |
| Mar 26, 2026 | 4.29 | 4.30 | 4.23 | 4.23 | 4.18 | -1.86% | 730,734 |
| Mar 25, 2026 | 4.31 | 4.37 | 4.28 | 4.31 | 4.26 | 0.47% | 592,703 |
| Mar 24, 2026 | 4.36 | 4.37 | 4.28 | 4.29 | 4.24 | -1.61% | 1,125,434 |
| Mar 23, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.31 | 0.46% | 756,415 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.31 | 4.34 | 4.29 | -5.45% | 828,935 |
| Mar 19, 2026 | 4.55 | 4.60 | 4.53 | 4.59 | 4.47 | 0.44% | 644,131 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.57 | 4.57 | 4.45 | -1.72% | 547,464 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.65 | 4.65 | 4.53 | 0.87% | 418,002 |
| Mar 16, 2026 | 4.58 | 4.67 | 4.58 | 4.61 | 4.49 | 1.54% | 684,449 |
| Mar 13, 2026 | 4.59 | 4.64 | 4.53 | 4.54 | 4.43 | -0.66% | 636,495 |
| Mar 12, 2026 | 4.61 | 4.62 | 4.55 | 4.57 | 4.45 | -1.72% | 924,359 |
| Mar 11, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.53 | -0.85% | 703,623 |
| Mar 10, 2026 | 4.72 | 4.77 | 4.68 | 4.69 | 4.57 | -0.64% | 459,138 |
| Mar 9, 2026 | 4.75 | 4.77 | 4.61 | 4.72 | 4.60 | -1.26% | 748,677 |
| Mar 6, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.66 | -1.24% | 621,903 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.72 | -2.22% | 676,869 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.89 | 4.95 | 4.83 | 0.81% | 749,208 |
| Mar 3, 2026 | 4.94 | 4.95 | 4.82 | 4.91 | 4.79 | -1.80% | 1,158,892 |
| Mar 2, 2026 | 4.92 | 5.03 | 4.91 | 5.00 | 4.87 | 0.60% | 682,032 |
| Feb 27, 2026 | 4.98 | 5.03 | 4.96 | 4.97 | 4.84 | - | 938,755 |
| Feb 26, 2026 | 4.96 | 5.00 | 4.94 | 4.97 | 4.84 | 0.81% | 543,900 |
| Feb 25, 2026 | 4.93 | 4.95 | 4.90 | 4.93 | 4.81 | 0.20% | 680,181 |
| Feb 24, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.80 | -0.40% | 692,022 |
| Feb 23, 2026 | 4.89 | 4.97 | 4.89 | 4.94 | 4.82 | 0.41% | 577,399 |
| Feb 20, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.80 | -0.61% | 417,812 |
| Feb 19, 2026 | 4.92 | 4.96 | 4.88 | 4.95 | 4.77 | 0.41% | 813,249 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.75 | -1.40% | 775,678 |
| Feb 17, 2026 | 5.03 | 5.04 | 4.94 | 5.00 | 4.82 | -0.79% | 1,451,526 |
| Feb 13, 2026 | 4.91 | 5.04 | 4.88 | 5.04 | 4.85 | 2.44% | 1,153,025 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.91 | 4.92 | 4.74 | 0.20% | 734,720 |
| Feb 11, 2026 | 4.91 | 4.95 | 4.89 | 4.91 | 4.73 | 0.61% | 644,224 |
| Feb 10, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.70 | 1.67% | 855,361 |
| Feb 9, 2026 | 4.81 | 4.82 | 4.77 | 4.80 | 4.62 | -0.21% | 549,534 |
| Feb 6, 2026 | 4.75 | 4.81 | 4.66 | 4.81 | 4.63 | 1.48% | 782,041 |
| Feb 5, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.56 | -1.66% | 563,794 |
| Feb 4, 2026 | 4.73 | 4.83 | 4.72 | 4.82 | 4.64 | 1.90% | 1,119,896 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.65 | 4.73 | 4.56 | -0.84% | 860,955 |
| Feb 2, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 4.59 | -0.21% | 791,728 |
| Jan 30, 2026 | 4.75 | 4.78 | 4.68 | 4.78 | 4.60 | 0.63% | 906,883 |
| Jan 29, 2026 | 4.67 | 4.75 | 4.66 | 4.75 | 4.57 | 1.93% | 1,185,406 |
| Jan 28, 2026 | 4.71 | 4.72 | 4.66 | 4.66 | 4.49 | -1.06% | 529,906 |
| Jan 27, 2026 | 4.67 | 4.74 | 4.67 | 4.71 | 4.54 | 0.86% | 742,296 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.66 | 4.67 | 4.50 | - | 662,320 |
| Jan 23, 2026 | 4.68 | 4.70 | 4.66 | 4.67 | 4.50 | -0.43% | 951,141 |
| Jan 22, 2026 | 4.76 | 4.83 | 4.67 | 4.69 | 4.52 | -0.85% | 759,511 |
| Jan 21, 2026 | 4.73 | 4.76 | 4.70 | 4.73 | 4.56 | 0.21% | 824,723 |
| Jan 20, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.55 | -2.68% | 1,133,470 |
| Jan 16, 2026 | 4.82 | 4.86 | 4.76 | 4.85 | 4.61 | 1.25% | 5,673,977 |
| Jan 15, 2026 | 4.75 | 4.81 | 4.75 | 4.79 | 4.56 | 1.48% | 1,412,054 |
| Jan 14, 2026 | 4.72 | 4.75 | 4.71 | 4.72 | 4.49 | - | 1,341,930 |
| Jan 13, 2026 | 4.69 | 4.73 | 4.63 | 4.72 | 4.49 | 1.07% | 1,890,756 |
| Jan 12, 2026 | 4.66 | 4.69 | 4.61 | 4.67 | 4.44 | 0.43% | 1,351,688 |
| Jan 9, 2026 | 4.63 | 4.67 | 4.62 | 4.65 | 4.42 | 0.65% | 575,864 |
| Jan 8, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.39 | 1.09% | 711,456 |
| Jan 7, 2026 | 4.58 | 4.63 | 4.55 | 4.57 | 4.35 | 0.66% | 2,341,318 |
| Jan 6, 2026 | 4.48 | 4.56 | 4.45 | 4.54 | 4.32 | 1.57% | 1,478,859 |
| Jan 5, 2026 | 4.40 | 4.48 | 4.37 | 4.47 | 4.25 | 1.82% | 3,527,477 |
| Jan 2, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.18 | 0.23% | 1,281,160 |
| Dec 31, 2025 | 4.39 | 4.42 | 4.36 | 4.38 | 4.17 | -0.45% | 2,052,143 |
| Dec 30, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.18 | 2.33% | 2,027,898 |
| Dec 29, 2025 | 4.32 | 4.37 | 4.30 | 4.30 | 4.09 | -0.69% | 1,860,403 |
| Dec 26, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.12 | 0.70% | 1,100,157 |
| Dec 24, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.09 | 1.90% | 627,909 |
| Dec 23, 2025 | 4.27 | 4.27 | 4.22 | 4.22 | 4.01 | -0.94% | 1,182,670 |
| Dec 22, 2025 | 4.30 | 4.31 | 4.24 | 4.26 | 4.05 | -0.47% | 1,973,666 |
| Dec 19, 2025 | 4.27 | 4.33 | 4.25 | 4.28 | 4.07 | -2.06% | 1,641,002 |
| Dec 18, 2025 | 4.36 | 4.38 | 4.34 | 4.37 | 4.10 | 0.46% | 1,017,746 |
| Dec 17, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.08 | 1.87% | 1,144,080 |
| Dec 16, 2025 | 4.21 | 4.29 | 4.21 | 4.27 | 4.01 | 0.23% | 1,575,422 |
| Dec 15, 2025 | 4.22 | 4.27 | 4.22 | 4.26 | 4.00 | 0.71% | 1,696,885 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 3.97 | -0.47% | 1,355,057 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.22 | 4.25 | 3.99 | -0.47% | 1,728,251 |
| Dec 10, 2025 | 4.27 | 4.30 | 4.24 | 4.27 | 4.01 | - | 1,712,960 |
| Dec 9, 2025 | 4.37 | 4.38 | 4.27 | 4.27 | 4.01 | -1.84% | 1,730,586 |
| Dec 8, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.08 | -1.81% | 1,546,117 |
| Dec 5, 2025 | 4.50 | 4.51 | 4.40 | 4.43 | 4.16 | -1.34% | 2,545,184 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.49 | 4.49 | 4.21 | -1.54% | 1,128,745 |
| Dec 3, 2025 | 4.56 | 4.58 | 4.53 | 4.56 | 4.28 | 0.44% | 772,813 |