Get the Stockscreener App
5.57
1.09%
0.06
After Hours:
5.57
Cbre Global Real Estate Income Fund Stock (IGR) Price History
The historical daily chart and data for Cbre Global Real Estate Income Fund stock (IGR), show that the latest closing stock price as of November 18, 2024, is $5.57.
- Cbre Global Real Estate Income Fund all-time high stock price is $9.89, occurred on January 03, 2022.
- The lowest Cbre Global Real Estate Income Fund stock price recorded was $3.5271 on March 19, 2020. Since then, Cbre Global Real Estate Income Fund's stock price has risen over 57.92% to $5.57 now.
- The 52-week high stock price for IGR is $6.69, representing a 20.11% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for IGR is $4.435, indicating a -20.38% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Cbre Global Real Estate Income Fund (IGR) stock in the beginning of 2023 was $9.78. The stock closed the year at $5.73, a loss of over -41.41% for the year.
The table below shows more information about IGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.58 | $5.47 | $0.11 | 720,445.0 | +1.09% |
| Nov 15, 2024 | $5.54 | $5.47 | $0.0656 | 419,631.0 | +0.18% |
| Nov 14, 2024 | $5.62 | $5.48 | $0.135 | 667,952.0 | -1.61% |
| Nov 13, 2024 | $5.67 | $5.58 | $0.09 | 525,348.0 | -0.18% |
| Nov 12, 2024 | $5.77 | $5.58 | $0.195 | 648,495.0 | -2.61% |
| Nov 11, 2024 | $5.82 | $5.75 | $0.0687 | 297,948.0 | -0.35% |
| Nov 08, 2024 | $5.79 | $5.69 | $0.098 | 619,460.0 | +0.87% |
| Nov 07, 2024 | $5.72 | $5.60 | $0.12 | 595,999.0 | +2.51% |
| Nov 06, 2024 | $5.74 | $5.51 | $0.225 | 940,053.0 | -1.59% |
| Nov 05, 2024 | $5.67 | $5.58 | $0.09 | 447,048.0 | +1.61% |
| Nov 04, 2024 | $5.67 | $5.55 | $0.12 | 766,919.0 | -0.71% |
| Nov 01, 2024 | $5.79 | $5.62 | $0.175 | 677,052.0 | -2.60% |
| Oct 31, 2024 | $5.84 | $5.74 | $0.10 | 845,391.0 | -0.52% |
| Oct 30, 2024 | $5.88 | $5.78 | $0.0991 | 752,701.0 | -0.68% |
| Oct 29, 2024 | $5.94 | $5.82 | $0.12 | 661,780.0 | -1.85% |
| Oct 28, 2024 | $6.04 | $5.92 | $0.12 | 645,025.0 | -1.33% |
| Oct 25, 2024 | $6.13 | $6.01 | $0.12 | 462,826.0 | +0.00% |
| Oct 24, 2024 | $6.07 | $5.99 | $0.0799 | 349,183.0 | +0.33% |
| Oct 23, 2024 | $6.07 | $5.97 | $0.10 | 388,444.0 | -0.83% |
| Oct 22, 2024 | $6.09 | $6.00 | $0.0849 | 470,025.0 | +0.17% |
Cbre Global Real Estate Income Fund Stock (IGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cbre Global Real Estate Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cbre Global Real Estate Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cbre Global Real Estate Income Fund Stock (IGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.82 | $5.47 | $0.3487 | 8,046,795.0 | -3.47% |
| Oct, 2024 | $6.60 | $5.74 | $0.86 | 11,412,679.0 | -12.18% |
| Sep, 2024 | $6.69 | $6.26 | $0.43 | 10,596,586.0 | +2.82% |
| Aug, 2024 | $6.42 | $5.44 | $0.98 | 14,634,284.0 | +10.94% |
| Jul, 2024 | $5.93 | $4.96 | $0.9699 | 20,066,492.0 | +14.29% |
| Jun, 2024 | $5.21 | $4.88 | $0.3299 | 7,400,918.0 | +1.20% |
| May, 2024 | $5.27 | $4.85 | $0.4151 | 10,348,320.0 | +1.22% |
| Apr, 2024 | $5.39 | $4.68 | $0.71 | 11,897,514.0 | -8.55% |
| Mar, 2024 | $5.41 | $4.98 | $0.425 | 10,536,659.0 | +6.75% |
| Feb, 2024 | $5.37 | $4.93 | $0.44 | 14,948,108.0 | -3.63% |
| Jan, 2024 | $5.56 | $5.13 | $0.4255 | 18,522,718.0 | -3.68% |
Cbre Global Real Estate Income Fund Stock (IGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.49 | $4.62 | $0.87 | 20,563,385.0 | +17.53% |
| Nov, 2023 | $4.66 | $4.10 | $0.56 | 16,510,262.0 | +13.24% |
| Oct, 2023 | $4.53 | $3.88 | $0.65 | 13,839,589.0 | -9.33% |
| Sep, 2023 | $5.24 | $4.44 | $0.80 | 12,347,355.0 | -13.13% |
| Aug, 2023 | $5.55 | $5.02 | $0.53 | 10,052,420.0 | -6.67% |
| Jul, 2023 | $5.62 | $5.22 | $0.40 | 10,320,008.0 | +6.12% |
| Jun, 2023 | $5.49 | $5.01 | $0.48 | 10,538,574.0 | +1.16% |
| May, 2023 | $5.50 | $4.94 | $0.5567 | 11,754,920.0 | -4.08% |
| Apr, 2023 | $5.70 | $5.14 | $0.56 | 15,776,047.0 | +1.51% |
| Mar, 2023 | $7.09 | $5.07 | $2.02 | 17,607,033.0 | -16.38% |
| Feb, 2023 | $7.21 | $6.33 | $0.885 | 8,677,562.0 | -7.57% |
| Jan, 2023 | $6.90 | $5.76 | $1.14 | 8,769,167.0 | +19.90% |
Cbre Global Real Estate Income Fund Stock (IGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.61 | $5.55 | $1.06 | 10,849,253.0 | -11.30% |
| Nov, 2022 | $6.48 | $5.58 | $0.90 | 8,775,245.0 | +10.24% |
| Oct, 2022 | $6.15 | $5.13 | $1.02 | 10,551,901.0 | +1.56% |
| Sep, 2022 | $7.54 | $5.56 | $1.98 | 10,195,380.0 | -22.24% |
| Aug, 2022 | $8.32 | $7.38 | $0.94 | 5,591,559.0 | -6.67% |
| Jul, 2022 | $8.01 | $6.85 | $1.16 | 5,632,029.0 | +9.50% |
| Jun, 2022 | $8.00 | $6.71 | $1.29 | 7,070,218.0 | -8.68% |
| May, 2022 | $8.73 | $7.45 | $1.28 | 8,056,713.0 | -5.81% |
| Apr, 2022 | $9.21 | $8.44 | $0.775 | 6,021,338.0 | -6.64% |
| Mar, 2022 | $9.25 | $7.97 | $1.28 | 8,229,473.0 | +10.11% |
| Feb, 2022 | $8.80 | $7.66 | $1.14 | 6,872,921.0 | -5.63% |
| Jan, 2022 | $9.89 | $7.96 | $1.93 | 8,264,339.0 | -11.13% |
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):