CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest (IGR)
4.6800
-0.0600 (-1.27%)
NYSE· Last Trade: Aug 1st, 6:31 AM EDT
Historical Prices For CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.75 | 4.76 | 4.65 | 4.68 | 904,303 | 4.68 |
| 7/30/2026 | 4.77 | 4.78 | 4.70 | 4.74 | 399,379 | 4.74 |
| 7/29/2026 | 4.76 | 4.78 | 4.71 | 4.75 | 434,970 | 4.75 |
| 7/28/2026 | 4.74 | 4.78 | 4.74 | 4.75 | 327,392 | 4.75 |
| 7/27/2026 | 4.71 | 4.75 | 4.70 | 4.70 | 489,801 | 4.70 |
| 7/24/2026 | 4.61 | 4.70 | 4.56 | 4.70 | 544,737 | 4.70 |
| 7/23/2026 | 4.61 | 4.67 | 4.60 | 4.60 | 257,582 | 4.60 |
| 7/22/2026 | 4.72 | 4.72 | 4.66 | 4.66 | 260,855 | 4.66 |
| 7/21/2026 | 4.69 | 4.73 | 4.68 | 4.71 | 289,444 | 4.71 |
| 7/20/2026 | 4.70 | 4.72 | 4.66 | 4.68 | 491,550 | 4.68 |
| 7/17/2026 | 4.71 | 4.79 | 4.71 | 4.76 | 906,310 | 4.70 |
| 7/16/2026 | 4.66 | 4.74 | 4.64 | 4.70 | 432,994 | 4.64 |
| 7/15/2026 | 4.66 | 4.68 | 4.65 | 4.65 | 296,436 | 4.59 |
| 7/14/2026 | 4.64 | 4.66 | 4.62 | 4.66 | 370,071 | 4.60 |
| 7/13/2026 | 4.59 | 4.63 | 4.58 | 4.60 | 741,159 | 4.54 |
| 7/10/2026 | 4.65 | 4.65 | 4.58 | 4.60 | 573,544 | 4.54 |
| 7/09/2026 | 4.60 | 4.63 | 4.58 | 4.62 | 349,615 | 4.56 |
| 7/08/2026 | 4.62 | 4.64 | 4.60 | 4.60 | 384,066 | 4.54 |
| 7/07/2026 | 4.62 | 4.67 | 4.62 | 4.63 | 359,957 | 4.57 |
| 7/06/2026 | 4.65 | 4.65 | 4.61 | 4.63 | 348,292 | 4.57 |
| 7/02/2026 | 4.60 | 4.63 | 4.59 | 4.62 | 573,008 | 4.56 |
| 7/01/2026 | 4.60 | 4.60 | 4.54 | 4.56 | 516,116 | 4.50 |
| 6/30/2026 | 4.64 | 4.64 | 4.56 | 4.61 | 780,086 | 4.55 |
| 6/29/2026 | 4.61 | 4.63 | 4.55 | 4.61 | 657,856 | 4.55 |
| 6/26/2026 | 4.52 | 4.61 | 4.51 | 4.59 | 401,968 | 4.53 |
| 6/25/2026 | 4.51 | 4.51 | 4.46 | 4.50 | 461,124 | 4.44 |
| 6/24/2026 | 4.52 | 4.53 | 4.49 | 4.50 | 326,157 | 4.44 |
| 6/23/2026 | 4.43 | 4.50 | 4.43 | 4.50 | 477,486 | 4.44 |
| 6/22/2026 | 4.46 | 4.50 | 4.45 | 4.45 | 695,858 | 4.39 |
| 6/18/2026 | 4.48 | 4.53 | 4.48 | 4.49 | 573,109 | 4.43 |
| 6/17/2026 | 4.65 | 4.66 | 4.52 | 4.52 | 592,965 | 4.40 |
| 6/16/2026 | 4.67 | 4.69 | 4.63 | 4.65 | 404,313 | 4.53 |
| 6/15/2026 | 4.57 | 4.72 | 4.57 | 4.65 | 428,467 | 4.53 |
| 6/12/2026 | 4.63 | 4.67 | 4.62 | 4.65 | 366,914 | 4.53 |
| 6/11/2026 | 4.63 | 4.65 | 4.58 | 4.64 | 377,133 | 4.52 |
| 6/10/2026 | 4.57 | 4.62 | 4.55 | 4.59 | 374,977 | 4.47 |
| 6/09/2026 | 4.54 | 4.57 | 4.51 | 4.57 | 689,527 | 4.45 |
| 6/08/2026 | 4.58 | 4.64 | 4.50 | 4.51 | 546,952 | 4.39 |
| 6/05/2026 | 4.55 | 4.56 | 4.53 | 4.54 | 469,447 | 4.42 |
| 6/04/2026 | 4.55 | 4.57 | 4.51 | 4.54 | 538,274 | 4.42 |
| 6/03/2026 | 4.56 | 4.56 | 4.46 | 4.52 | 1,173,964 | 4.40 |
| 6/02/2026 | 4.56 | 4.58 | 4.53 | 4.56 | 439,182 | 4.44 |
| 6/01/2026 | 4.65 | 4.67 | 4.56 | 4.56 | 835,245 | 4.44 |
| 5/29/2026 | 0.00 | 4.82 | 4.66 | 4.66 | 1,024,697 | 4.54 |
| 5/28/2026 | 4.68 | 4.72 | 4.65 | 4.71 | 689,329 | 4.59 |
| 5/27/2026 | 4.71 | 4.71 | 4.66 | 4.67 | 548,751 | 4.55 |
| 5/26/2026 | 4.69 | 4.74 | 4.68 | 4.70 | 631,214 | 4.58 |
| 5/22/2026 | 4.69 | 4.70 | 4.65 | 4.69 | 256,328 | 4.57 |
| 5/21/2026 | 4.68 | 4.68 | 4.60 | 4.65 | 501,029 | 4.53 |
| 5/20/2026 | 4.59 | 4.69 | 4.58 | 4.69 | 490,471 | 4.57 |
| 5/19/2026 | 4.64 | 4.65 | 4.62 | 4.62 | 422,380 | 4.44 |
| 5/18/2026 | 4.61 | 4.69 | 4.60 | 4.65 | 487,481 | 4.47 |
| 5/15/2026 | 4.68 | 4.70 | 4.58 | 4.60 | 540,698 | 4.42 |
| 5/14/2026 | 4.79 | 4.79 | 4.71 | 4.71 | 414,413 | 4.53 |
| 5/13/2026 | 4.75 | 4.79 | 4.71 | 4.76 | 515,494 | 4.58 |
| 5/12/2026 | 4.83 | 4.83 | 4.75 | 4.77 | 407,102 | 4.59 |
| 5/11/2026 | 4.83 | 4.84 | 4.78 | 4.82 | 385,744 | 4.64 |
| 5/08/2026 | 4.89 | 4.90 | 4.82 | 4.83 | 1,079,306 | 4.64 |
| 5/07/2026 | 4.90 | 4.90 | 4.81 | 4.85 | 339,546 | 4.66 |
| 5/06/2026 | 4.75 | 4.94 | 4.75 | 4.89 | 1,641,865 | 4.70 |
| 5/05/2026 | 4.70 | 4.74 | 4.68 | 4.74 | 589,666 | 4.56 |
| 5/04/2026 | 4.75 | 4.75 | 4.68 | 4.68 | 529,137 | 4.50 |
| 5/01/2026 | 4.77 | 4.78 | 4.71 | 4.75 | 478,208 | 4.57 |