Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ING Clarion Global Real Estate Income Fund (NY: IGR )

5.040 -0.050 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3.374 3.400 3.343 3.387 793,324 +0.03(+0.79%)
May 30, 2012 3.352 3.365 3.341 3.360 594,943 -0.03(-0.78%)
May 29, 2012 3.378 3.391 3.356 3.387 465,932 +0.04(+1.18%)
May 25, 2012 3.352 3.356 3.316 3.347 592,708 +0.00(+0.00%)
May 24, 2012 3.334 3.347 3.308 3.347 917,573 +0.02(+0.66%)
May 23, 2012 3.316 3.334 3.299 3.325 1,029,691 -0.00(-0.13%)
May 22, 2012 3.325 3.347 3.303 3.330 540,472 -0.00(-0.13%)
May 21, 2012 3.316 3.334 3.281 3.334 711,173 +0.04(+1.34%)
May 18, 2012 3.325 3.330 3.272 3.290 754,175 -0.04(-1.19%)
May 17, 2012 3.409 3.413 3.312 3.330 1,011,552 -0.07(-2.07%)
May 16, 2012 3.426 3.431 3.391 3.400 771,946 -0.02(-0.52%)
May 15, 2012 3.440 3.453 3.418 3.418 1,123,915 -0.05(-1.52%)
May 14, 2012 3.506 3.541 3.462 3.471 1,974,146 -0.08(-2.23%)
May 11, 2012 3.541 3.567 3.528 3.550 424,433 +0.00(+0.00%)
May 10, 2012 3.541 3.559 3.528 3.550 492,772 +0.02(+0.62%)
May 09, 2012 3.493 3.545 3.488 3.528 628,987 +0.01(+0.25%)
May 08, 2012 3.554 3.554 3.493 3.519 1,619,889 -0.05(-1.48%)
May 07, 2012 3.545 3.572 3.528 3.572 945,549 +0.02(+0.62%)
May 04, 2012 3.541 3.559 3.528 3.550 1,120,904 -0.02(-0.49%)
May 03, 2012 3.611 3.611 3.567 3.567 1,010,855 -0.05(-1.34%)
May 02, 2012 3.638 3.642 3.607 3.616 1,074,567 -0.06(-1.68%)
May 01, 2012 3.620 3.691 3.620 3.678 748,180 +0.04(+1.21%)
Apr 30, 2012 3.642 3.655 3.611 3.633 858,332 -0.01(-0.36%)
Apr 27, 2012 3.620 3.647 3.604 3.647 663,940 +0.03(+0.73%)
Apr 26, 2012 3.567 3.620 3.550 3.620 713,761 +0.06(+1.61%)
Apr 25, 2012 3.572 3.584 3.554 3.563 1,107,512 +0.00(+0.00%)
Apr 24, 2012 3.550 3.567 3.545 3.563 755,428 +0.03(+0.75%)
Apr 23, 2012 3.541 3.563 3.510 3.537 1,106,334 -0.02(-0.62%)
Apr 20, 2012 3.567 3.567 3.545 3.559 715,675 +0.01(+0.25%)
Apr 19, 2012 3.550 3.567 3.526 3.550 760,219 +0.00(+0.00%)
Apr 18, 2012 3.541 3.550 3.528 3.550 560,162 -0.02(-0.49%)
Apr 17, 2012 3.550 3.567 3.532 3.567 701,736 +0.03(+0.87%)
Apr 16, 2012 3.545 3.554 3.523 3.537 732,016 -0.01(-0.25%)
Apr 13, 2012 3.515 3.545 3.501 3.545 612,106 +0.02(+0.62%)
Apr 12, 2012 3.515 3.541 3.497 3.523 565,210 +0.04(+1.27%)
Apr 11, 2012 3.475 3.493 3.475 3.479 741,787 +0.01(+0.25%)
Apr 10, 2012 3.510 3.528 3.444 3.471 897,100 -0.04(-1.13%)
Apr 09, 2012 3.510 3.532 3.488 3.510 485,895 -0.03(-0.87%)
Apr 05, 2012 3.554 3.576 3.528 3.541 1,222,089 -0.01(-0.25%)
Apr 04, 2012 3.550 3.563 3.532 3.550 650,823 -0.04(-0.98%)
Apr 03, 2012 3.550 3.585 3.545 3.585 974,360 +0.03(+0.74%)
Apr 02, 2012 3.523 3.581 3.519 3.559 675,504 +0.02(+0.50%)
Mar 30, 2012 3.506 3.545 3.479 3.541 1,198,716 +0.06(+1.64%)
Mar 29, 2012 3.493 3.506 3.462 3.484 860,732 -0.02(-0.63%)
Mar 28, 2012 3.501 3.523 3.484 3.506 668,434 +0.00(+0.00%)
Mar 27, 2012 3.510 3.519 3.493 3.506 860,407 +0.00(+0.00%)
Mar 26, 2012 3.484 3.510 3.484 3.506 589,246 +0.04(+1.02%)
Mar 23, 2012 3.453 3.475 3.441 3.471 655,019 +0.01(+0.38%)
Mar 22, 2012 3.479 3.479 3.435 3.457 811,484 -0.03(-0.88%)
Mar 21, 2012 3.501 3.506 3.479 3.488 630,745 -0.01(-0.25%)
Mar 20, 2012 3.506 3.506 3.475 3.497 582,110 -0.04(-1.00%)
Mar 19, 2012 3.506 3.537 3.501 3.532 615,278 +0.01(+0.38%)
Mar 16, 2012 3.488 3.528 3.488 3.519 693,317 +0.01(+0.38%)
Mar 15, 2012 3.515 3.528 3.502 3.506 685,502 -0.02(-0.50%)
Mar 14, 2012 3.475 3.523 3.466 3.523 1,281,771 -0.00(-0.13%)
Mar 13, 2012 3.479 3.528 3.475 3.528 1,049,152 +0.04(+1.01%)
Mar 12, 2012 3.471 3.493 3.444 3.493 871,426 +0.03(+0.89%)
Mar 09, 2012 3.444 3.475 3.435 3.462 724,894 +0.02(+0.51%)
Mar 08, 2012 3.431 3.448 3.426 3.444 696,825 +0.03(+0.77%)
Mar 07, 2012 3.409 3.431 3.400 3.418 701,725 +0.01(+0.26%)
Mar 06, 2012 3.400 3.426 3.396 3.409 1,101,107 -0.03(-0.77%)
Mar 05, 2012 3.440 3.457 3.431 3.435 769,047 -0.00(-0.13%)
Mar 02, 2012 3.422 3.448 3.422 3.440 718,593 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.