CBRE Global Real Estate Income Fund (IGR)
NYSE: IGR · Real-Time Price · USD
4.590
+0.090 (2.00%)
At close: Jun 26, 2026, 4:00 PM EDT
4.600
+0.010 (0.22%)
After-hours: Jun 26, 2026, 7:00 PM EDT
IGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.52 | 4.61 | 4.52 | 4.59 | 4.59 | 2.00% | 401,466 |
| Jun 25, 2026 | 4.51 | 4.52 | 4.46 | 4.50 | 4.50 | - | 461,110 |
| Jun 24, 2026 | 4.52 | 4.53 | 4.49 | 4.50 | 4.50 | - | 326,151 |
| Jun 23, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 1.12% | 476,980 |
| Jun 22, 2026 | 4.46 | 4.50 | 4.45 | 4.45 | 4.45 | -0.89% | 690,792 |
| Jun 18, 2026 | 4.48 | 4.53 | 4.48 | 4.49 | 4.49 | 0.67% | 572,982 |
| Jun 17, 2026 | 4.65 | 4.66 | 4.52 | 4.52 | 4.46 | -2.80% | 592,652 |
| Jun 16, 2026 | 4.67 | 4.69 | 4.63 | 4.65 | 4.59 | - | 404,313 |
| Jun 15, 2026 | 4.57 | 4.72 | 4.57 | 4.65 | 4.59 | - | 428,466 |
| Jun 12, 2026 | 4.63 | 4.67 | 4.62 | 4.65 | 4.59 | 0.22% | 366,913 |
| Jun 11, 2026 | 4.63 | 4.65 | 4.59 | 4.64 | 4.58 | 1.09% | 377,182 |
| Jun 10, 2026 | 4.57 | 4.62 | 4.55 | 4.59 | 4.53 | 0.44% | 374,977 |
| Jun 9, 2026 | 4.54 | 4.57 | 4.51 | 4.57 | 4.51 | 1.33% | 689,526 |
| Jun 8, 2026 | 4.58 | 4.64 | 4.50 | 4.51 | 4.45 | -0.66% | 546,951 |
| Jun 5, 2026 | 4.55 | 4.56 | 4.53 | 4.54 | 4.48 | - | 469,446 |
| Jun 4, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.48 | 0.44% | 538,274 |
| Jun 3, 2026 | 4.56 | 4.56 | 4.46 | 4.52 | 4.46 | -0.88% | 1,173,964 |
| Jun 2, 2026 | 4.56 | 4.58 | 4.53 | 4.56 | 4.50 | - | 439,182 |
| Jun 1, 2026 | 4.65 | 4.67 | 4.56 | 4.56 | 4.50 | -2.15% | 835,245 |
| May 29, 2026 | 4.74 | 4.82 | 4.66 | 4.66 | 4.60 | -1.06% | 1,024,695 |
| May 28, 2026 | 4.68 | 4.72 | 4.65 | 4.71 | 4.65 | 0.86% | 689,329 |
| May 27, 2026 | 4.71 | 4.71 | 4.66 | 4.67 | 4.61 | -0.64% | 548,750 |
| May 26, 2026 | 4.69 | 4.74 | 4.68 | 4.70 | 4.64 | 0.21% | 631,214 |
| May 22, 2026 | 4.69 | 4.70 | 4.65 | 4.69 | 4.63 | 0.86% | 256,327 |
| May 21, 2026 | 4.68 | 4.68 | 4.60 | 4.65 | 4.59 | -0.85% | 501,029 |
| May 20, 2026 | 4.59 | 4.69 | 4.58 | 4.69 | 4.63 | 2.85% | 490,471 |
| May 19, 2026 | 4.64 | 4.65 | 4.62 | 4.62 | 4.50 | -0.65% | 422,379 |
| May 18, 2026 | 4.61 | 4.69 | 4.60 | 4.65 | 4.53 | 1.09% | 487,485 |
| May 15, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.48 | -2.34% | 540,698 |
| May 14, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.59 | -1.05% | 414,412 |
| May 13, 2026 | 4.75 | 4.79 | 4.71 | 4.76 | 4.64 | -0.21% | 515,493 |
| May 12, 2026 | 4.83 | 4.83 | 4.75 | 4.77 | 4.65 | -1.04% | 422,820 |
| May 11, 2026 | 4.83 | 4.84 | 4.78 | 4.82 | 4.69 | -0.21% | 385,744 |
| May 8, 2026 | 4.89 | 4.90 | 4.82 | 4.83 | 4.70 | -0.41% | 1,079,306 |
| May 7, 2026 | 4.90 | 4.90 | 4.81 | 4.85 | 4.72 | -0.82% | 339,546 |
| May 6, 2026 | 4.75 | 4.94 | 4.75 | 4.89 | 4.76 | 3.16% | 1,641,864 |
| May 5, 2026 | 4.70 | 4.74 | 4.68 | 4.74 | 4.62 | 1.28% | 589,667 |
| May 4, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.56 | -1.47% | 529,136 |
| May 1, 2026 | 4.77 | 4.78 | 4.71 | 4.75 | 4.63 | -0.21% | 478,208 |
| Apr 30, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.64 | 1.71% | 1,030,798 |
| Apr 29, 2026 | 4.71 | 4.71 | 4.66 | 4.68 | 4.56 | -0.21% | 405,910 |
| Apr 28, 2026 | 4.67 | 4.70 | 4.64 | 4.69 | 4.57 | - | 646,919 |
| Apr 27, 2026 | 4.70 | 4.74 | 4.69 | 4.69 | 4.57 | -0.64% | 484,659 |
| Apr 24, 2026 | 4.73 | 4.75 | 4.71 | 4.72 | 4.60 | -0.21% | 436,630 |
| Apr 23, 2026 | 4.71 | 4.73 | 4.66 | 4.73 | 4.61 | 0.42% | 390,253 |
| Apr 22, 2026 | 4.71 | 4.76 | 4.71 | 4.71 | 4.59 | 0.21% | 492,480 |
| Apr 21, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.58 | -2.49% | 873,153 |
| Apr 20, 2026 | 4.83 | 4.84 | 4.78 | 4.82 | 4.69 | -0.21% | 479,042 |
| Apr 17, 2026 | 4.88 | 4.91 | 4.85 | 4.89 | 4.70 | 1.45% | 532,838 |
| Apr 16, 2026 | 4.77 | 4.82 | 4.76 | 4.82 | 4.64 | 1.26% | 470,235 |
| Apr 15, 2026 | 4.79 | 4.79 | 4.72 | 4.76 | 4.58 | - | 402,843 |
| Apr 14, 2026 | 4.70 | 4.76 | 4.65 | 4.76 | 4.58 | 1.93% | 459,882 |
| Apr 13, 2026 | 4.64 | 4.69 | 4.58 | 4.67 | 4.49 | 1.08% | 722,278 |
| Apr 10, 2026 | 4.65 | 4.66 | 4.62 | 4.62 | 4.44 | 0.22% | 411,205 |
| Apr 9, 2026 | 4.56 | 4.66 | 4.55 | 4.61 | 4.43 | 1.10% | 374,710 |
| Apr 8, 2026 | 4.54 | 4.56 | 4.52 | 4.56 | 4.39 | 2.93% | 464,357 |
| Apr 7, 2026 | 4.43 | 4.44 | 4.39 | 4.43 | 4.26 | -0.45% | 338,389 |
| Apr 6, 2026 | 4.43 | 4.46 | 4.40 | 4.45 | 4.28 | 0.45% | 549,439 |
| Apr 2, 2026 | 4.35 | 4.43 | 4.34 | 4.43 | 4.26 | 0.91% | 744,039 |
| Apr 1, 2026 | 4.41 | 4.45 | 4.35 | 4.39 | 4.22 | - | 807,161 |
| Mar 31, 2026 | 4.32 | 4.41 | 4.26 | 4.39 | 4.22 | 4.03% | 1,608,114 |
| Mar 30, 2026 | 4.19 | 4.26 | 4.18 | 4.22 | 4.06 | 1.44% | 575,370 |
| Mar 27, 2026 | 4.22 | 4.26 | 4.15 | 4.16 | 4.00 | -1.65% | 782,869 |
| Mar 26, 2026 | 4.29 | 4.30 | 4.23 | 4.23 | 4.07 | -1.86% | 730,734 |
| Mar 25, 2026 | 4.31 | 4.37 | 4.28 | 4.31 | 4.15 | 0.47% | 592,703 |
| Mar 24, 2026 | 4.36 | 4.37 | 4.28 | 4.29 | 4.13 | -1.61% | 1,125,434 |
| Mar 23, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.19 | 0.46% | 756,415 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.31 | 4.34 | 4.17 | -4.19% | 828,935 |
| Mar 19, 2026 | 4.55 | 4.60 | 4.53 | 4.59 | 4.36 | 0.44% | 644,131 |
| Mar 18, 2026 | 4.67 | 4.68 | 4.57 | 4.57 | 4.34 | -1.72% | 547,464 |
| Mar 17, 2026 | 4.65 | 4.70 | 4.65 | 4.65 | 4.41 | 0.87% | 418,002 |
| Mar 16, 2026 | 4.58 | 4.67 | 4.58 | 4.61 | 4.38 | 1.54% | 684,449 |
| Mar 13, 2026 | 4.59 | 4.64 | 4.53 | 4.54 | 4.31 | -0.66% | 636,495 |
| Mar 12, 2026 | 4.61 | 4.62 | 4.55 | 4.57 | 4.34 | -1.72% | 924,359 |
| Mar 11, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.41 | -0.85% | 703,623 |
| Mar 10, 2026 | 4.72 | 4.77 | 4.68 | 4.69 | 4.45 | -0.64% | 459,138 |
| Mar 9, 2026 | 4.75 | 4.77 | 4.61 | 4.72 | 4.48 | -1.26% | 748,677 |
| Mar 6, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.54 | -1.24% | 621,903 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.60 | -2.22% | 676,869 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.89 | 4.95 | 4.70 | 0.81% | 749,208 |
| Mar 3, 2026 | 4.94 | 4.95 | 4.82 | 4.91 | 4.66 | -1.80% | 1,158,892 |
| Mar 2, 2026 | 4.92 | 5.03 | 4.91 | 5.00 | 4.75 | 0.60% | 682,032 |
| Feb 27, 2026 | 4.98 | 5.03 | 4.96 | 4.97 | 4.72 | - | 938,755 |
| Feb 26, 2026 | 4.96 | 5.00 | 4.94 | 4.97 | 4.72 | 0.81% | 543,900 |
| Feb 25, 2026 | 4.93 | 4.95 | 4.90 | 4.93 | 4.68 | 0.20% | 680,181 |
| Feb 24, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.67 | -0.40% | 692,022 |
| Feb 23, 2026 | 4.89 | 4.97 | 4.89 | 4.94 | 4.69 | 0.41% | 577,399 |
| Feb 20, 2026 | 4.90 | 4.92 | 4.86 | 4.92 | 4.67 | 0.61% | 417,812 |
| Feb 19, 2026 | 4.92 | 4.96 | 4.88 | 4.95 | 4.64 | 0.41% | 813,249 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.62 | -1.40% | 775,678 |
| Feb 17, 2026 | 5.03 | 5.04 | 4.94 | 5.00 | 4.69 | -0.79% | 1,451,526 |
| Feb 13, 2026 | 4.91 | 5.04 | 4.88 | 5.04 | 4.73 | 2.44% | 1,153,025 |
| Feb 12, 2026 | 4.95 | 5.00 | 4.91 | 4.92 | 4.61 | 0.20% | 734,720 |
| Feb 11, 2026 | 4.91 | 4.95 | 4.89 | 4.91 | 4.60 | 0.61% | 644,224 |
| Feb 10, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.58 | 1.67% | 855,361 |
| Feb 9, 2026 | 4.81 | 4.82 | 4.77 | 4.80 | 4.50 | -0.21% | 549,534 |
| Feb 6, 2026 | 4.75 | 4.81 | 4.66 | 4.81 | 4.51 | 1.48% | 782,041 |
| Feb 5, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.45 | -1.66% | 563,794 |
| Feb 4, 2026 | 4.73 | 4.83 | 4.72 | 4.82 | 4.52 | 1.90% | 1,119,896 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.65 | 4.73 | 4.44 | -0.84% | 860,955 |