CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest (IGR)
11.13
+0.13 (1.18%)
NYSE · Last Trade: Nov 2nd, 1:31 PM EST
Historical Prices For CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 11.17 | 11.19 | 10.95 | 11.00 | 422,779 | 11.00 |
| 10/29/2026 | 10.79 | 11.07 | 10.79 | 11.07 | 282,528 | 11.07 |
| 10/28/2026 | 10.84 | 10.85 | 10.67 | 10.74 | 563,301 | 10.74 |
| 10/27/2026 | 10.84 | 10.92 | 10.76 | 10.82 | 397,509 | 10.82 |
| 10/26/2026 | 10.75 | 11.34 | 10.75 | 10.80 | 525,125 | 10.80 |
| 10/23/2026 | 10.76 | 10.78 | 10.64 | 10.78 | 292,133 | 10.78 |
| 10/22/2026 | 10.75 | 10.75 | 10.60 | 10.70 | 499,792 | 10.70 |
| 10/21/2026 | 10.97 | 11.03 | 10.54 | 10.66 | 1,057,919 | 10.66 |
| 10/20/2026 | 10.81 | 11.05 | 10.81 | 10.92 | 415,252 | 10.92 |
| 10/19/2026 | 11.10 | 11.16 | 10.98 | 10.99 | 424,845 | 10.81 |
| 10/16/2026 | 11.23 | 11.45 | 11.14 | 11.15 | 860,442 | 10.97 |
| 10/15/2026 | 11.23 | 11.25 | 11.12 | 11.21 | 766,682 | 11.03 |
| 10/14/2026 | 11.28 | 11.30 | 11.12 | 11.12 | 279,001 | 10.94 |
| 10/13/2026 | 11.43 | 11.43 | 11.27 | 11.33 | 274,494 | 11.14 |
| 10/12/2026 | 11.28 | 11.34 | 11.13 | 11.32 | 531,610 | 11.13 |
| 10/09/2026 | 11.12 | 11.32 | 11.07 | 11.30 | 350,049 | 11.11 |
| 10/08/2026 | 11.05 | 11.08 | 10.84 | 11.07 | 722,836 | 10.89 |
| 10/07/2026 | 11.47 | 11.47 | 11.09 | 11.09 | 667,017 | 10.91 |
| 10/06/2026 | 11.57 | 11.62 | 11.42 | 11.47 | 492,826 | 11.28 |
| 10/05/2026 | 11.56 | 11.69 | 11.48 | 11.51 | 613,767 | 11.32 |
| 10/02/2026 | 11.60 | 11.68 | 11.58 | 11.64 | 225,999 | 11.45 |
| 10/01/2026 | 11.73 | 11.76 | 11.56 | 11.56 | 507,874 | 11.37 |
| 9/30/2026 | 11.89 | 11.90 | 11.73 | 11.76 | 385,315 | 11.57 |
| 9/29/2026 | 11.68 | 11.83 | 11.65 | 11.83 | 439,614 | 11.64 |
| 9/28/2026 | 11.87 | 11.87 | 11.73 | 11.73 | 406,298 | 11.54 |
| 9/25/2026 | 11.98 | 11.98 | 11.85 | 11.89 | 340,751 | 11.70 |
| 9/24/2026 | 12.03 | 12.07 | 11.85 | 11.94 | 402,165 | 11.74 |
| 9/23/2026 | 12.18 | 12.20 | 12.02 | 12.05 | 266,761 | 11.85 |
| 9/22/2026 | 12.24 | 12.32 | 12.20 | 12.25 | 265,231 | 12.05 |
| 9/21/2026 | 12.20 | 12.25 | 12.09 | 12.21 | 386,143 | 12.01 |
| 9/18/2026 | 12.39 | 12.40 | 12.30 | 12.35 | 358,301 | 11.97 |
| 9/17/2026 | 12.56 | 12.56 | 12.36 | 12.38 | 249,304 | 12.00 |
| 9/16/2026 | 12.50 | 12.50 | 12.27 | 12.30 | 332,611 | 11.92 |
| 9/15/2026 | 12.64 | 12.64 | 12.23 | 12.36 | 557,455 | 11.98 |
| 9/14/2026 | 12.65 | 12.68 | 12.48 | 12.60 | 313,075 | 12.21 |
| 9/11/2026 | 12.66 | 12.70 | 12.54 | 12.63 | 370,120 | 12.24 |
| 9/10/2026 | 12.78 | 12.92 | 12.46 | 12.54 | 667,052 | 12.15 |
| 9/09/2026 | 13.31 | 13.31 | 12.92 | 12.94 | 787,022 | 12.54 |
| 9/08/2026 | 13.66 | 13.66 | 13.19 | 13.41 | 282,793 | 13.00 |
| 9/04/2026 | 4.51 | 4.53 | 4.49 | 4.49 | 173,496 | 13.06 |
| 9/03/2026 | 4.53 | 4.53 | 4.47 | 4.51 | 423,441 | 13.11 |
| 9/02/2026 | 4.51 | 4.53 | 4.48 | 4.48 | 657,681 | 13.03 |
| 9/01/2026 | 4.56 | 4.56 | 4.50 | 4.51 | 478,154 | 13.11 |
| 8/31/2026 | 4.59 | 4.59 | 4.53 | 4.56 | 804,487 | 13.26 |
| 8/28/2026 | 4.62 | 4.63 | 4.55 | 4.57 | 660,484 | 13.29 |
| 8/27/2026 | 4.66 | 4.67 | 4.59 | 4.62 | 644,976 | 13.43 |
| 8/26/2026 | 4.61 | 4.68 | 4.61 | 4.66 | 580,675 | 13.55 |
| 8/25/2026 | 4.66 | 4.70 | 4.65 | 4.70 | 444,466 | 13.67 |
| 8/24/2026 | 4.61 | 4.66 | 4.59 | 4.65 | 575,406 | 13.52 |
| 8/21/2026 | 4.64 | 4.66 | 4.61 | 4.61 | 352,390 | 13.41 |
| 8/20/2026 | 4.66 | 4.67 | 4.61 | 4.61 | 369,302 | 13.41 |
| 8/19/2026 | 4.66 | 4.73 | 4.65 | 4.73 | 284,918 | 13.23 |
| 8/18/2026 | 4.71 | 4.71 | 4.62 | 4.62 | 401,836 | 12.92 |
| 8/17/2026 | 4.73 | 4.74 | 4.68 | 4.71 | 506,797 | 13.17 |
| 8/14/2026 | 4.74 | 4.74 | 4.64 | 4.72 | 441,361 | 13.20 |
| 8/13/2026 | 4.68 | 4.72 | 4.68 | 4.72 | 324,112 | 13.20 |
| 8/12/2026 | 4.64 | 4.68 | 4.64 | 4.68 | 334,986 | 13.09 |
| 8/11/2026 | 4.67 | 4.67 | 4.63 | 4.64 | 414,492 | 12.98 |
| 8/10/2026 | 4.71 | 4.71 | 4.63 | 4.67 | 1,101,946 | 13.06 |
| 8/07/2026 | 4.69 | 4.71 | 4.65 | 4.71 | 425,458 | 13.17 |
| 8/06/2026 | 4.71 | 4.75 | 4.65 | 4.68 | 335,512 | 13.09 |
| 8/05/2026 | 4.72 | 4.73 | 4.67 | 4.69 | 686,674 | 13.12 |
| 8/04/2026 | 4.70 | 4.75 | 4.64 | 4.68 | 780,029 | 13.09 |
| 8/03/2026 | 4.68 | 4.70 | 4.66 | 4.67 | 342,928 | 13.06 |