ING Clarion Global Real Estate Income Fund (IGR)
4.7800
+0.0300 (0.63%)
NYSE · Last Trade: Jan 31st, 10:13 PM EST
Historical Prices For ING Clarion Global Real Estate Income Fund (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 4.75 | 4.78 | 4.68 | 4.78 | 906,883 | 4.78 |
| 1/29/2026 | 4.67 | 4.75 | 4.66 | 4.75 | 1,185,405 | 4.75 |
| 1/28/2026 | 4.71 | 4.72 | 4.66 | 4.66 | 529,899 | 4.66 |
| 1/27/2026 | 4.67 | 4.74 | 4.67 | 4.71 | 742,296 | 4.71 |
| 1/26/2026 | 4.68 | 4.68 | 4.66 | 4.67 | 662,297 | 4.67 |
| 1/23/2026 | 4.68 | 4.70 | 4.66 | 4.67 | 951,141 | 4.67 |
| 1/22/2026 | 4.76 | 4.83 | 4.67 | 4.69 | 759,408 | 4.69 |
| 1/21/2026 | 4.73 | 4.76 | 4.70 | 4.73 | 824,713 | 4.73 |
| 1/20/2026 | 4.76 | 4.77 | 4.68 | 4.72 | 1,133,459 | 4.72 |
| 1/16/2026 | 4.82 | 4.86 | 4.76 | 4.85 | 5,673,978 | 4.79 |
| 1/15/2026 | 4.75 | 4.81 | 4.75 | 4.79 | 1,412,034 | 4.73 |
| 1/14/2026 | 4.72 | 4.75 | 4.71 | 4.72 | 1,341,307 | 4.66 |
| 1/13/2026 | 4.69 | 4.73 | 4.63 | 4.72 | 1,890,755 | 4.66 |
| 1/12/2026 | 4.66 | 4.69 | 4.61 | 4.67 | 1,350,947 | 4.61 |
| 1/09/2026 | 4.63 | 4.67 | 4.62 | 4.65 | 575,864 | 4.59 |
| 1/08/2026 | 4.55 | 4.62 | 4.55 | 4.62 | 711,456 | 4.56 |
| 1/07/2026 | 4.58 | 4.63 | 4.55 | 4.57 | 2,341,218 | 4.51 |
| 1/06/2026 | 4.48 | 4.56 | 4.45 | 4.54 | 1,478,777 | 4.48 |
| 1/05/2026 | 4.40 | 4.48 | 4.37 | 4.47 | 3,527,478 | 4.41 |
| 1/02/2026 | 4.38 | 4.40 | 4.35 | 4.39 | 1,281,160 | 4.34 |
| 12/31/2025 | 4.39 | 4.42 | 4.36 | 4.38 | 2,052,143 | 4.33 |
| 12/30/2025 | 4.31 | 4.40 | 4.31 | 4.40 | 2,027,896 | 4.35 |
| 12/29/2025 | 4.32 | 4.37 | 4.30 | 4.30 | 1,860,403 | 4.25 |
| 12/26/2025 | 4.31 | 4.33 | 4.29 | 4.33 | 1,100,157 | 4.28 |
| 12/24/2025 | 4.25 | 4.30 | 4.25 | 4.30 | 627,909 | 4.25 |
| 12/23/2025 | 4.27 | 4.27 | 4.22 | 4.22 | 1,182,668 | 4.17 |
| 12/22/2025 | 4.30 | 4.31 | 4.24 | 4.26 | 1,973,550 | 4.21 |
| 12/19/2025 | 4.27 | 4.33 | 4.25 | 4.28 | 1,641,002 | 4.23 |
| 12/18/2025 | 4.36 | 4.38 | 4.34 | 4.37 | 1,017,746 | 4.26 |
| 12/17/2025 | 4.26 | 4.35 | 4.26 | 4.35 | 1,143,890 | 4.24 |
| 12/16/2025 | 4.21 | 4.29 | 4.21 | 4.27 | 1,575,422 | 4.16 |
| 12/15/2025 | 4.22 | 4.27 | 4.22 | 4.26 | 1,696,566 | 4.15 |
| 12/12/2025 | 4.28 | 4.28 | 4.20 | 4.23 | 1,355,057 | 4.12 |
| 12/11/2025 | 4.27 | 4.27 | 4.21 | 4.25 | 1,728,248 | 4.14 |
| 12/10/2025 | 4.27 | 4.30 | 4.24 | 4.27 | 1,712,960 | 4.16 |
| 12/09/2025 | 4.37 | 4.38 | 4.27 | 4.27 | 1,730,569 | 4.16 |
| 12/08/2025 | 4.44 | 4.44 | 4.35 | 4.35 | 1,545,967 | 4.24 |
| 12/05/2025 | 4.50 | 4.51 | 4.40 | 4.43 | 2,545,184 | 4.32 |
| 12/04/2025 | 4.58 | 4.58 | 4.49 | 4.49 | 1,128,715 | 4.37 |
| 12/03/2025 | 4.56 | 4.58 | 4.53 | 4.56 | 772,788 | 4.44 |
| 12/02/2025 | 4.63 | 4.63 | 4.52 | 4.54 | 1,057,800 | 4.42 |
| 12/01/2025 | 4.66 | 4.67 | 4.61 | 4.61 | 714,860 | 4.49 |
| 11/28/2025 | 4.63 | 4.69 | 4.62 | 4.68 | 867,992 | 4.56 |
| 11/26/2025 | 4.61 | 4.64 | 4.58 | 4.62 | 996,648 | 4.50 |
| 11/25/2025 | 4.56 | 4.70 | 4.55 | 4.61 | 1,390,389 | 4.49 |
| 11/24/2025 | 4.58 | 4.60 | 4.50 | 4.56 | 1,234,599 | 4.44 |
| 11/21/2025 | 4.53 | 4.60 | 4.51 | 4.57 | 960,136 | 4.45 |
| 11/20/2025 | 4.65 | 4.68 | 4.49 | 4.51 | 1,407,099 | 4.39 |
| 11/19/2025 | 4.72 | 4.73 | 4.65 | 4.68 | 650,530 | 4.50 |
| 11/18/2025 | 4.71 | 4.74 | 4.69 | 4.73 | 922,084 | 4.55 |
| 11/17/2025 | 4.77 | 4.79 | 4.69 | 4.71 | 884,224 | 4.53 |
| 11/14/2025 | 4.81 | 4.84 | 4.78 | 4.79 | 547,217 | 4.61 |
| 11/13/2025 | 4.89 | 4.89 | 4.79 | 4.81 | 456,711 | 4.63 |
| 11/12/2025 | 4.90 | 4.92 | 4.86 | 4.86 | 440,159 | 4.67 |
| 11/11/2025 | 4.82 | 4.92 | 4.82 | 4.90 | 388,700 | 4.71 |
| 11/10/2025 | 4.89 | 4.89 | 4.83 | 4.84 | 505,485 | 4.65 |
| 11/07/2025 | 4.78 | 4.86 | 4.78 | 4.86 | 437,605 | 4.67 |
| 11/06/2025 | 4.88 | 4.90 | 4.80 | 4.81 | 504,006 | 4.63 |
| 11/05/2025 | 4.83 | 4.86 | 4.80 | 4.85 | 747,235 | 4.66 |
| 11/04/2025 | 4.82 | 4.85 | 4.78 | 4.83 | 764,785 | 4.64 |
| 11/03/2025 | 4.87 | 4.90 | 4.79 | 4.82 | 667,601 | 4.63 |