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 )

5.090 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 3.554 3.554 3.345 3.424 1,503,353 -0.04(-1.13%)
Mar 30, 2020 3.397 3.495 3.326 3.463 1,082,738 +0.00(+0.00%)
Mar 27, 2020 3.319 3.508 3.208 3.463 1,160,791 +0.01(+0.38%)
Mar 26, 2020 3.143 3.561 3.143 3.450 1,489,157 +0.33(+10.69%)
Mar 25, 2020 2.796 3.267 2.796 3.116 1,847,532 +0.33(+11.71%)
Mar 24, 2020 2.640 2.839 2.640 2.790 2,129,953 +0.24(+9.21%)
Mar 23, 2020 2.633 2.711 2.372 2.555 2,107,230 -0.22(-7.78%)
Mar 20, 2020 2.855 2.960 2.738 2.770 1,702,310 +0.00(+0.00%)
Mar 19, 2020 2.391 2.973 2.304 2.770 1,870,463 +0.26(+10.42%)
Mar 18, 2020 2.960 2.972 2.425 2.509 2,586,909 -0.71(-22.04%)
Mar 17, 2020 3.289 3.412 3.160 3.218 2,204,532 -0.08(-2.35%)
Mar 16, 2020 3.380 3.547 3.257 3.296 1,388,844 -0.57(-14.69%)
Mar 13, 2020 3.870 3.941 3.547 3.863 1,396,233 +0.12(+3.10%)
Mar 12, 2020 3.509 3.876 3.371 3.747 1,932,927 -0.50(-11.70%)
Mar 11, 2020 4.450 4.482 4.237 4.244 837,025 -0.29(-6.40%)
Mar 10, 2020 4.618 4.682 4.450 4.534 1,146,759 -0.02(-0.42%)
Mar 09, 2020 4.644 4.650 4.520 4.553 639,899 -0.36(-7.35%)
Mar 06, 2020 4.844 4.927 4.792 4.915 500,194 -0.03(-0.65%)
Mar 05, 2020 4.934 4.985 4.915 4.947 677,400 -0.10(-2.04%)
Mar 04, 2020 4.915 5.067 4.915 5.050 486,042 +0.18(+3.71%)
Mar 03, 2020 4.856 4.974 4.811 4.869 828,137 +0.02(+0.40%)
Mar 02, 2020 4.644 4.869 4.573 4.850 1,032,186 +0.20(+4.30%)
Feb 28, 2020 4.708 4.708 4.450 4.650 1,762,463 -0.15(-3.09%)
Feb 27, 2020 5.082 5.102 4.773 4.798 1,419,912 -0.32(-6.18%)
Feb 26, 2020 5.089 5.153 5.089 5.114 600,201 +0.03(+0.51%)
Feb 25, 2020 5.321 5.340 5.069 5.089 1,075,764 -0.23(-4.36%)
Feb 24, 2020 5.372 5.372 5.289 5.321 450,202 -0.08(-1.55%)
Feb 21, 2020 5.405 5.430 5.379 5.405 450,887 -0.01(-0.24%)
Feb 20, 2020 5.463 5.469 5.385 5.418 546,748 -0.05(-0.94%)
Feb 19, 2020 5.489 5.499 5.469 5.469 480,727 -0.02(-0.35%)
Feb 18, 2020 5.463 5.489 5.456 5.489 566,910 +0.03(+0.59%)
Feb 14, 2020 5.424 5.456 5.424 5.456 635,700 +0.03(+0.59%)
Feb 13, 2020 5.367 5.424 5.335 5.424 704,359 +0.06(+1.08%)
Feb 12, 2020 5.347 5.380 5.335 5.367 451,795 +0.02(+0.36%)
Feb 11, 2020 5.335 5.367 5.322 5.347 344,574 +0.01(+0.24%)
Feb 10, 2020 5.264 5.335 5.264 5.335 404,948 +0.04(+0.85%)
Feb 07, 2020 5.238 5.290 5.238 5.290 416,574 +0.05(+0.98%)
Feb 06, 2020 5.283 5.283 5.227 5.238 298,782 -0.04(-0.85%)
Feb 05, 2020 5.258 5.283 5.232 5.283 332,117 +0.04(+0.73%)
Feb 04, 2020 5.238 5.251 5.226 5.245 367,600 +0.03(+0.49%)
Feb 03, 2020 5.187 5.232 5.187 5.219 523,692 +0.03(+0.62%)
Jan 31, 2020 5.232 5.238 5.187 5.187 563,022 -0.04(-0.86%)
Jan 30, 2020 5.187 5.232 5.187 5.232 290,369 +0.03(+0.49%)
Jan 29, 2020 5.219 5.229 5.200 5.206 279,826 +0.00(+0.00%)
Jan 28, 2020 5.174 5.219 5.168 5.206 459,569 +0.03(+0.62%)
Jan 27, 2020 5.213 5.213 5.168 5.174 475,941 -0.05(-0.98%)
Jan 24, 2020 5.219 5.251 5.213 5.226 390,216 +0.01(+0.12%)
Jan 23, 2020 5.213 5.232 5.213 5.219 303,124 +0.01(+0.12%)
Jan 22, 2020 5.187 5.238 5.185 5.213 495,277 +0.03(+0.49%)
Jan 21, 2020 5.174 5.206 5.174 5.187 437,013 -0.01(-0.25%)
Jan 17, 2020 5.174 5.206 5.174 5.200 361,675 +0.03(+0.62%)
Jan 16, 2020 5.168 5.206 5.165 5.168 465,237 -0.01(-0.25%)
Jan 15, 2020 5.149 5.206 5.142 5.181 695,774 +0.03(+0.49%)
Jan 14, 2020 5.123 5.174 5.123 5.155 983,792 +0.04(+0.75%)
Jan 13, 2020 5.104 5.117 5.098 5.117 480,855 +0.02(+0.38%)
Jan 10, 2020 5.098 5.098 5.070 5.098 275,568 +0.01(+0.13%)
Jan 09, 2020 5.085 5.098 5.079 5.091 303,805 +0.01(+0.13%)
Jan 08, 2020 5.072 5.098 5.028 5.085 848,114 +0.03(+0.50%)
Jan 07, 2020 5.053 5.091 5.034 5.060 778,947 -0.01(-0.13%)
Jan 06, 2020 5.034 5.066 5.015 5.066 630,332 +0.01(+0.25%)
Jan 03, 2020 5.085 5.091 5.053 5.053 363,605 -0.05(-1.00%)
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.