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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 3.686 3.699 3.655 3.677 848,205 -0.01(-0.36%)
Apr 27, 2012 3.663 3.690 3.647 3.690 656,107 +0.03(+0.73%)
Apr 26, 2012 3.610 3.663 3.592 3.663 705,340 +0.06(+1.61%)
Apr 25, 2012 3.614 3.627 3.597 3.606 1,094,446 +0.00(+0.00%)
Apr 24, 2012 3.592 3.610 3.588 3.606 746,516 +0.03(+0.75%)
Apr 23, 2012 3.583 3.606 3.552 3.579 1,093,281 -0.02(-0.62%)
Apr 20, 2012 3.610 3.610 3.588 3.601 707,232 +0.01(+0.25%)
Apr 19, 2012 3.592 3.610 3.568 3.592 751,250 +0.00(+0.00%)
Apr 18, 2012 3.583 3.592 3.570 3.592 553,553 -0.02(-0.49%)
Apr 17, 2012 3.592 3.610 3.574 3.610 693,457 +0.03(+0.87%)
Apr 16, 2012 3.588 3.597 3.565 3.579 723,380 -0.01(-0.25%)
Apr 13, 2012 3.557 3.588 3.543 3.588 604,884 +0.02(+0.62%)
Apr 12, 2012 3.557 3.583 3.539 3.565 558,541 +0.04(+1.27%)
Apr 11, 2012 3.516 3.534 3.516 3.521 733,035 +0.01(+0.25%)
Apr 10, 2012 3.552 3.570 3.485 3.512 886,516 -0.04(-1.13%)
Apr 09, 2012 3.552 3.574 3.530 3.552 480,162 -0.03(-0.87%)
Apr 05, 2012 3.597 3.619 3.570 3.583 1,207,671 -0.01(-0.25%)
Apr 04, 2012 3.592 3.606 3.574 3.592 643,145 -0.04(-0.98%)
Apr 03, 2012 3.592 3.628 3.588 3.628 962,864 +0.03(+0.74%)
Apr 02, 2012 3.565 3.623 3.561 3.601 667,535 +0.02(+0.50%)
Mar 30, 2012 3.548 3.588 3.521 3.583 1,184,574 +0.06(+1.64%)
Mar 29, 2012 3.534 3.548 3.503 3.525 850,577 -0.02(-0.63%)
Mar 28, 2012 3.543 3.565 3.525 3.548 660,548 +0.00(+0.00%)
Mar 27, 2012 3.552 3.561 3.534 3.548 850,256 +0.00(+0.00%)
Mar 26, 2012 3.525 3.552 3.525 3.548 582,294 +0.04(+1.02%)
Mar 23, 2012 3.494 3.516 3.482 3.512 647,292 +0.01(+0.38%)
Mar 22, 2012 3.521 3.521 3.476 3.499 801,910 -0.03(-0.88%)
Mar 21, 2012 3.543 3.548 3.521 3.530 623,303 -0.01(-0.25%)
Mar 20, 2012 3.548 3.548 3.516 3.539 575,242 -0.04(-1.00%)
Mar 19, 2012 3.548 3.579 3.543 3.574 608,019 +0.01(+0.38%)
Mar 16, 2012 3.530 3.570 3.530 3.561 685,137 +0.01(+0.38%)
Mar 15, 2012 3.557 3.570 3.543 3.548 677,414 -0.02(-0.50%)
Mar 14, 2012 3.516 3.565 3.507 3.565 1,266,649 -0.00(-0.12%)
Mar 13, 2012 3.521 3.570 3.516 3.570 1,036,774 +0.04(+1.01%)
Mar 12, 2012 3.512 3.534 3.485 3.534 861,145 +0.03(+0.89%)
Mar 09, 2012 3.485 3.516 3.476 3.503 716,341 +0.02(+0.51%)
Mar 08, 2012 3.472 3.490 3.467 3.485 688,604 +0.03(+0.77%)
Mar 07, 2012 3.450 3.472 3.441 3.458 693,446 +0.01(+0.26%)
Mar 06, 2012 3.441 3.467 3.436 3.450 1,088,116 -0.03(-0.77%)
Mar 05, 2012 3.481 3.499 3.472 3.476 759,974 -0.00(-0.13%)
Mar 02, 2012 3.463 3.490 3.463 3.481 710,115 +0.00(+0.00%)
Mar 01, 2012 3.472 3.503 3.467 3.481 1,054,644 +0.00(+0.13%)
Feb 29, 2012 3.490 3.494 3.467 3.476 915,718 +0.01(+0.26%)
Feb 28, 2012 3.463 3.472 3.441 3.467 791,416 +0.02(+0.65%)
Feb 27, 2012 3.445 3.458 3.427 3.445 843,875 -0.02(-0.51%)
Feb 24, 2012 3.485 3.503 3.463 3.463 1,231,197 -0.01(-0.26%)
Feb 23, 2012 3.445 3.485 3.432 3.472 882,237 +0.03(+0.78%)
Feb 22, 2012 3.414 3.467 3.414 3.445 1,054,399 +0.03(+0.78%)
Feb 21, 2012 3.472 3.472 3.414 3.418 760,772 -0.06(-1.79%)
Feb 17, 2012 3.485 3.485 3.441 3.481 527,301 +0.01(+0.39%)
Feb 16, 2012 3.454 3.481 3.441 3.467 819,804 +0.00(+0.13%)
Feb 15, 2012 3.458 3.467 3.436 3.463 854,625 +0.01(+0.39%)
Feb 14, 2012 3.458 3.472 3.441 3.450 497,951 -0.03(-0.90%)
Feb 13, 2012 3.481 3.499 3.463 3.481 603,857 +0.01(+0.26%)
Feb 10, 2012 3.432 3.472 3.423 3.472 1,066,957 +0.01(+0.39%)
Feb 09, 2012 3.472 3.476 3.450 3.458 990,301 -0.01(-0.39%)
Feb 08, 2012 3.450 3.472 3.436 3.472 753,245 +0.01(+0.39%)
Feb 07, 2012 3.441 3.458 3.427 3.458 913,851 +0.01(+0.39%)
Feb 06, 2012 3.441 3.454 3.427 3.445 1,032,583 -0.03(-0.77%)
Feb 03, 2012 3.454 3.472 3.450 3.472 683,439 +0.04(+1.04%)
Feb 02, 2012 3.405 3.450 3.401 3.436 971,209 +0.02(+0.65%)
Feb 01, 2012 3.418 3.450 3.409 3.414 1,098,740 +0.00(+0.13%)
Jan 31, 2012 3.405 3.418 3.369 3.409 919,053 +0.04(+1.06%)
Jan 30, 2012 3.352 3.374 3.335 3.374 660,768 -0.03(-0.79%)
Jan 27, 2012 3.334 3.405 3.329 3.401 1,037,012 +0.04(+1.19%)
Jan 26, 2012 3.329 3.374 3.320 3.360 1,072,616 +0.04(+1.34%)
Jan 25, 2012 3.280 3.338 3.271 3.316 1,150,886 +0.01(+0.40%)
Jan 24, 2012 3.271 3.302 3.240 3.302 916,831 +0.02(+0.54%)
Jan 23, 2012 3.267 3.285 3.249 3.285 849,103 +0.03(+0.96%)
Jan 20, 2012 3.222 3.253 3.209 3.253 846,826 +0.04(+1.11%)
Jan 19, 2012 3.200 3.245 3.187 3.218 1,742,265 +0.01(+0.42%)
Jan 18, 2012 3.146 3.204 3.146 3.204 1,019,271 +0.01(+0.42%)
Jan 17, 2012 3.196 3.222 3.187 3.191 1,099,360 -0.00(-0.14%)
Jan 13, 2012 3.191 3.196 3.164 3.196 1,279,692 +0.00(+0.00%)
Jan 12, 2012 3.191 3.204 3.182 3.196 850,911 -0.01(-0.28%)
Jan 11, 2012 3.173 3.213 3.169 3.204 876,096 -0.00(-0.14%)
Jan 10, 2012 3.191 3.209 3.178 3.209 1,161,324 +0.05(+1.69%)
Jan 09, 2012 3.146 3.169 3.142 3.155 1,031,535 +0.00(+0.14%)
Jan 06, 2012 3.142 3.154 3.129 3.151 817,847 +0.01(+0.28%)
Jan 05, 2012 3.111 3.142 3.089 3.142 805,908 +0.03(+1.00%)
Jan 04, 2012 3.097 3.124 3.075 3.111 663,588 +0.06(+2.05%)
Dec 30, 2011 3.066 3.076 3.044 3.048 1,159,423 -0.00(-0.15%)
Dec 29, 2011 3.026 3.057 3.026 3.053 1,227,562 +0.02(+0.74%)
Dec 28, 2011 3.048 3.053 3.022 3.031 913,894 -0.03(-1.02%)
Dec 27, 2011 3.035 3.080 3.031 3.062 1,133,485 +0.01(+0.29%)
Dec 23, 2011 3.008 3.057 3.008 3.053 965,312 +0.06(+1.93%)
Dec 21, 2011 3.008 3.013 2.959 2.995 1,406,676 -0.04(-1.18%)
Dec 20, 2011 3.013 3.044 3.013 3.031 1,573,011 +0.04(+1.49%)
Dec 19, 2011 3.053 3.062 2.986 2.986 873,870 -0.06(-2.05%)
Dec 16, 2011 3.035 3.084 3.035 3.048 581,596 +0.01(+0.29%)
Dec 15, 2011 3.053 3.062 3.040 3.040 893,375 +0.00(+0.15%)
Dec 14, 2011 3.022 3.062 3.017 3.035 799,879 -0.02(-0.58%)
Dec 13, 2011 3.008 3.093 3.008 3.053 1,127,912 -0.02(-0.58%)
Dec 12, 2011 3.066 3.071 3.031 3.071 1,460,766 -0.03(-0.86%)
Dec 09, 2011 3.022 3.111 3.022 3.097 1,417,026 +0.06(+1.91%)
Dec 08, 2011 3.084 3.097 3.026 3.040 922,373 -0.08(-2.43%)
Dec 07, 2011 3.075 3.115 3.062 3.115 751,367 +0.03(+1.01%)
Dec 06, 2011 3.102 3.111 3.080 3.084 800,402 -0.02(-0.72%)
Dec 05, 2011 3.120 3.138 3.097 3.106 602,237 +0.01(+0.43%)
Dec 02, 2011 3.089 3.133 3.089 3.093 727,199 +0.01(+0.43%)
Dec 01, 2011 3.048 3.102 3.031 3.080 1,186,716 +0.01(+0.29%)
Nov 30, 2011 3.057 3.075 3.031 3.071 960,282 +0.11(+3.61%)
Nov 29, 2011 2.973 2.990 2.959 2.964 682,588 -0.01(-0.45%)
Nov 28, 2011 2.995 3.008 2.959 2.977 810,506 +0.04(+1.52%)
Nov 25, 2011 2.901 2.959 2.901 2.933 396,261 +0.04(+1.23%)
Nov 23, 2011 2.946 2.959 2.892 2.897 1,064,660 -0.08(-2.84%)
Nov 22, 2011 3.008 3.026 2.959 2.982 924,265 -0.02(-0.59%)
Nov 21, 2011 3.048 3.048 2.995 2.999 783,253 -0.08(-2.60%)
Nov 18, 2011 3.124 3.124 3.040 3.080 1,002,595 -0.01(-0.29%)
Nov 17, 2011 3.169 3.169 3.080 3.089 622,807 -0.08(-2.53%)
Nov 16, 2011 3.178 3.187 3.146 3.169 539,207 -0.02(-0.56%)
Nov 15, 2011 3.146 3.191 3.129 3.187 430,146 +0.03(+0.99%)
Nov 14, 2011 3.187 3.187 3.142 3.155 549,005 -0.04(-1.12%)
Nov 11, 2011 3.164 3.196 3.162 3.191 417,200 +0.04(+1.42%)
Nov 10, 2011 3.155 3.173 3.133 3.146 760,133 +0.02(+0.50%)
Nov 09, 2011 3.115 3.187 3.115 3.131 666,263 -0.08(-2.43%)
Nov 08, 2011 3.204 3.222 3.165 3.209 728,328 +0.01(+0.42%)
Nov 07, 2011 3.187 3.222 3.178 3.196 526,709 +0.01(+0.28%)
Nov 04, 2011 3.196 3.200 3.164 3.187 460,610 -0.04(-1.38%)
Nov 03, 2011 3.231 3.240 3.173 3.231 498,788 +0.03(+0.83%)
Nov 02, 2011 3.213 3.240 3.178 3.204 736,187 +0.02(+0.70%)
Nov 01, 2011 3.160 3.226 3.160 3.182 726,124 -0.04(-1.24%)
Oct 31, 2011 3.222 3.263 3.213 3.222 720,526 -0.05(-1.63%)
Oct 28, 2011 3.267 3.276 3.236 3.276 529,942 +0.01(+0.41%)
Oct 27, 2011 3.258 3.294 3.242 3.262 742,347 +0.08(+2.52%)
Oct 26, 2011 3.155 3.182 3.138 3.182 687,260 +0.04(+1.13%)
Oct 25, 2011 3.196 3.196 3.146 3.146 612,926 -0.07(-2.08%)
Oct 24, 2011 3.160 3.218 3.142 3.213 624,412 +0.08(+2.41%)
Oct 21, 2011 3.204 3.204 3.124 3.138 1,278,029 +0.01(+0.43%)
Oct 20, 2011 3.115 3.129 3.062 3.124 1,004,592 +0.03(+0.86%)
Oct 19, 2011 3.115 3.131 3.084 3.097 552,939 -0.05(-1.56%)
Oct 18, 2011 3.075 3.151 3.062 3.146 608,640 +0.08(+2.62%)
Oct 17, 2011 3.084 3.084 3.048 3.066 738,052 -0.03(-0.86%)
Oct 14, 2011 3.071 3.106 3.062 3.093 505,285 +0.05(+1.61%)
Oct 13, 2011 3.008 3.044 2.986 3.044 738,541 -0.01(-0.29%)
Oct 12, 2011 3.040 3.089 3.022 3.053 790,507 +0.04(+1.18%)
Oct 11, 2011 3.004 3.066 2.999 3.017 889,273 -0.02(-0.73%)
Oct 10, 2011 2.959 3.040 2.959 3.040 669,020 +0.12(+3.96%)
Oct 07, 2011 2.986 3.000 2.892 2.924 975,800 -0.07(-2.24%)
Oct 06, 2011 2.964 2.990 2.946 2.990 816,548 +0.08(+2.60%)
Oct 05, 2011 2.897 2.915 2.830 2.915 954,782 +0.02(+0.62%)
Oct 04, 2011 2.794 2.915 2.741 2.897 1,987,954 +0.05(+1.88%)
Oct 03, 2011 2.982 2.999 2.826 2.843 1,711,454 -0.14(-4.63%)
Sep 30, 2011 3.089 3.089 2.968 2.982 1,153,982 -0.10(-3.32%)
Sep 29, 2011 3.111 3.111 3.035 3.084 880,388 +0.03(+0.87%)
Sep 28, 2011 3.111 3.133 3.053 3.057 448,287 -0.05(-1.72%)
Sep 27, 2011 3.129 3.155 3.106 3.111 531,520 +0.04(+1.16%)
Sep 26, 2011 3.084 3.097 3.053 3.075 961,484 +0.00(+0.15%)
Sep 23, 2011 3.093 3.124 3.071 3.071 973,439 -0.04(-1.29%)
Sep 22, 2011 3.160 3.164 3.084 3.111 959,099 -0.08(-2.38%)
Sep 21, 2011 3.280 3.285 3.169 3.187 753,929 -0.11(-3.38%)
Sep 20, 2011 3.311 3.320 3.280 3.298 621,161 -0.01(-0.40%)
Sep 19, 2011 3.307 3.320 3.285 3.311 438,935 -0.03(-0.80%)
Sep 16, 2011 3.325 3.356 3.307 3.338 498,283 +0.02(+0.54%)
Sep 15, 2011 3.311 3.331 3.302 3.320 565,051 +0.02(+0.54%)
Sep 14, 2011 3.325 3.329 3.276 3.302 480,566 -0.01(-0.27%)
Sep 13, 2011 3.298 3.316 3.276 3.311 518,613 +0.01(+0.27%)
Sep 12, 2011 3.289 3.320 3.258 3.302 764,051 -0.03(-0.80%)
Sep 09, 2011 3.360 3.374 3.299 3.329 667,849 -0.07(-1.97%)
Sep 08, 2011 3.423 3.427 3.378 3.396 520,824 -0.04(-1.17%)
Sep 07, 2011 3.423 3.436 3.387 3.436 778,709 +0.04(+1.31%)
Sep 06, 2011 3.307 3.392 3.307 3.392 989,312 +0.01(+0.26%)
Sep 02, 2011 3.374 3.398 3.360 3.383 507,186 -0.04(-1.04%)
Sep 01, 2011 3.454 3.454 3.405 3.418 744,368 -0.02(-0.52%)
Aug 31, 2011 3.463 3.472 3.414 3.436 480,270 +0.04(+1.31%)
Aug 30, 2011 3.369 3.414 3.352 3.392 839,361 -0.02(-0.65%)
Aug 29, 2011 3.352 3.414 3.347 3.414 605,167 +0.08(+2.54%)
Aug 26, 2011 3.253 3.334 3.236 3.329 521,425 +0.04(+1.36%)
Aug 25, 2011 3.343 3.356 3.249 3.285 439,891 -0.04(-1.34%)
Aug 24, 2011 3.258 3.343 3.258 3.329 634,794 +0.04(+1.36%)
Aug 23, 2011 3.280 3.302 3.209 3.285 677,219 +0.08(+2.36%)
Aug 22, 2011 3.298 3.307 3.182 3.209 665,170 -0.05(-1.50%)
Aug 19, 2011 3.276 3.334 3.236 3.258 697,749 -0.05(-1.48%)
Aug 18, 2011 3.343 3.351 3.276 3.307 575,594 -0.13(-3.76%)
Aug 17, 2011 3.436 3.463 3.405 3.436 334,754 +0.03(+0.78%)
Aug 16, 2011 3.387 3.432 3.369 3.409 498,559 -0.00(-0.13%)
Aug 15, 2011 3.311 3.414 3.302 3.414 770,784 +0.12(+3.51%)
Aug 12, 2011 3.285 3.316 3.240 3.298 769,128 +0.06(+1.79%)
Aug 11, 2011 3.080 3.271 3.080 3.240 1,452,181 +0.16(+5.21%)
Aug 10, 2011 3.138 3.187 3.075 3.080 1,338,882 -0.09(-2.81%)
Aug 09, 2011 2.982 3.169 2.875 3.169 2,127,204 +0.29(+9.89%)
Aug 08, 2011 2.982 3.218 2.830 2.884 2,280,799 -0.38(-11.61%)
Aug 05, 2011 3.325 3.352 3.120 3.262 2,532,851 -0.06(-1.74%)
Aug 04, 2011 3.499 3.503 3.307 3.320 1,857,321 -0.21(-6.05%)
Aug 03, 2011 3.512 3.539 3.432 3.534 1,576,208 +0.02(+0.51%)
Aug 02, 2011 3.565 3.583 3.516 3.516 903,965 -0.07(-1.99%)
Aug 01, 2011 3.632 3.646 3.525 3.588 1,428,678 +0.01(+0.25%)
Jul 29, 2011 3.592 3.597 3.481 3.579 1,441,102 -0.05(-1.35%)
Jul 28, 2011 3.650 3.659 3.597 3.628 701,387 -0.02(-0.61%)
Jul 27, 2011 3.704 3.704 3.632 3.650 885,205 -0.07(-1.80%)
Jul 26, 2011 3.712 3.721 3.695 3.717 643,863 +0.01(+0.24%)
Jul 25, 2011 3.726 3.726 3.695 3.708 684,758 -0.04(-0.95%)
Jul 22, 2011 3.753 3.753 3.744 3.744 537,367 +0.00(+0.12%)
Jul 21, 2011 3.730 3.748 3.713 3.739 614,396 +0.03(+0.72%)
Jul 20, 2011 3.712 3.712 3.686 3.712 505,609 +0.01(+0.36%)
Jul 19, 2011 3.686 3.721 3.686 3.699 658,239 +0.01(+0.36%)
Jul 18, 2011 3.717 3.717 3.672 3.686 663,684 -0.04(-1.19%)
Jul 15, 2011 3.704 3.735 3.699 3.730 475,403 +0.03(+0.84%)
Jul 14, 2011 3.735 3.739 3.683 3.699 618,921 -0.02(-0.48%)
Jul 13, 2011 3.712 3.739 3.704 3.717 881,900 -0.02(-0.48%)
Jul 12, 2011 3.681 3.775 3.681 3.735 739,883 -0.01(-0.24%)
Jul 11, 2011 3.775 3.775 3.730 3.744 445,424 -0.06(-1.52%)
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.