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 )

5.190 +0.100 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 3.695 3.721 3.630 3.656 1,189,662 -0.04(-1.06%)
Apr 29, 2020 3.630 3.715 3.630 3.695 822,354 +0.08(+2.35%)
Apr 28, 2020 3.617 3.688 3.599 3.610 964,316 +0.02(+0.54%)
Apr 27, 2020 3.525 3.613 3.525 3.591 833,294 +0.07(+1.85%)
Apr 24, 2020 3.532 3.552 3.493 3.525 1,021,390 +0.03(+0.93%)
Apr 23, 2020 3.539 3.604 3.486 3.493 1,294,139 -0.05(-1.29%)
Apr 22, 2020 3.493 3.558 3.493 3.539 942,941 +0.07(+1.88%)
Apr 21, 2020 3.473 3.506 3.395 3.473 1,048,967 -0.09(-2.56%)
Apr 20, 2020 3.591 3.662 3.552 3.565 1,099,725 -0.11(-3.01%)
Apr 17, 2020 3.675 3.714 3.656 3.675 1,118,220 +0.07(+1.81%)
Apr 16, 2020 3.662 3.701 3.597 3.610 709,495 -0.06(-1.76%)
Apr 15, 2020 3.662 3.681 3.594 3.675 566,955 -0.10(-2.74%)
Apr 14, 2020 3.759 3.813 3.752 3.778 688,739 +0.07(+1.92%)
Apr 13, 2020 3.707 3.714 3.610 3.707 1,078,246 -0.06(-1.71%)
Apr 09, 2020 3.604 3.859 3.604 3.772 1,097,344 +0.20(+5.61%)
Apr 08, 2020 3.397 3.597 3.397 3.571 843,563 +0.21(+6.14%)
Apr 07, 2020 3.345 3.494 3.326 3.365 1,031,088 +0.12(+3.58%)
Apr 06, 2020 3.087 3.281 3.087 3.249 992,691 +0.21(+6.79%)
Apr 03, 2020 3.132 3.161 2.997 3.042 1,441,396 -0.11(-3.48%)
Apr 02, 2020 3.081 3.197 3.074 3.152 1,060,927 +0.01(+0.21%)
Apr 01, 2020 3.171 3.223 3.106 3.145 1,177,382 -0.24(-7.06%)
Mar 31, 2020 3.513 3.513 3.307 3.384 1,520,847 -0.04(-1.13%)
Mar 30, 2020 3.358 3.455 3.287 3.423 1,095,337 +0.00(+0.00%)
Mar 27, 2020 3.281 3.468 3.171 3.423 1,174,299 +0.01(+0.38%)
Mar 26, 2020 3.106 3.520 3.106 3.410 1,506,486 +0.33(+10.69%)
Mar 25, 2020 2.764 3.229 2.764 3.081 1,869,031 +0.32(+11.71%)
Mar 24, 2020 2.609 2.806 2.609 2.758 2,154,738 +0.23(+9.21%)
Mar 23, 2020 2.603 2.680 2.344 2.525 2,131,751 -0.21(-7.78%)
Mar 20, 2020 2.822 2.926 2.706 2.738 1,722,120 +0.00(+0.00%)
Mar 19, 2020 2.364 2.939 2.278 2.738 1,892,229 +0.26(+10.42%)
Mar 18, 2020 2.926 2.938 2.397 2.480 2,617,012 -0.70(-22.04%)
Mar 17, 2020 3.251 3.373 3.124 3.181 2,230,185 -0.08(-2.35%)
Mar 16, 2020 3.341 3.506 3.220 3.258 1,405,006 -0.56(-14.69%)
Mar 13, 2020 3.825 3.895 3.506 3.819 1,412,480 +0.11(+3.10%)
Mar 12, 2020 3.468 3.832 3.333 3.704 1,955,421 -0.49(-11.70%)
Mar 11, 2020 4.399 4.431 4.189 4.195 846,765 -0.29(-6.40%)
Mar 10, 2020 4.565 4.628 4.399 4.482 1,160,104 -0.02(-0.43%)
Mar 09, 2020 4.590 4.597 4.468 4.501 647,346 -0.36(-7.35%)
Mar 06, 2020 4.788 4.871 4.737 4.858 506,014 -0.03(-0.65%)
Mar 05, 2020 4.877 4.928 4.858 4.890 685,283 -0.10(-2.04%)
Mar 04, 2020 4.858 5.009 4.858 4.992 491,698 +0.18(+3.71%)
Mar 03, 2020 4.801 4.917 4.756 4.813 837,774 +0.02(+0.40%)
Mar 02, 2020 4.590 4.813 4.520 4.794 1,044,197 +0.20(+4.30%)
Feb 28, 2020 4.654 4.654 4.399 4.597 1,782,972 -0.15(-3.09%)
Feb 27, 2020 5.024 5.043 4.718 4.743 1,436,435 -0.31(-6.18%)
Feb 26, 2020 5.030 5.094 5.030 5.056 607,186 +0.03(+0.51%)
Feb 25, 2020 5.260 5.279 5.011 5.030 1,088,283 -0.23(-4.36%)
Feb 24, 2020 5.311 5.311 5.228 5.260 455,441 -0.08(-1.55%)
Feb 21, 2020 5.343 5.368 5.317 5.343 456,134 -0.01(-0.24%)
Feb 20, 2020 5.400 5.406 5.323 5.355 553,110 -0.05(-0.94%)
Feb 19, 2020 5.425 5.436 5.406 5.406 486,321 -0.02(-0.35%)
Feb 18, 2020 5.400 5.425 5.394 5.425 573,507 +0.03(+0.59%)
Feb 14, 2020 5.362 5.394 5.362 5.394 643,098 +0.03(+0.59%)
Feb 13, 2020 5.305 5.362 5.273 5.362 712,556 +0.06(+1.08%)
Feb 12, 2020 5.286 5.318 5.273 5.305 457,052 +0.02(+0.36%)
Feb 11, 2020 5.273 5.305 5.261 5.286 348,584 +0.01(+0.24%)
Feb 10, 2020 5.204 5.273 5.204 5.273 409,661 +0.04(+0.85%)
Feb 07, 2020 5.178 5.229 5.178 5.229 421,421 +0.05(+0.98%)
Feb 06, 2020 5.223 5.223 5.167 5.178 302,259 -0.04(-0.85%)
Feb 05, 2020 5.197 5.223 5.172 5.223 335,982 +0.04(+0.73%)
Feb 04, 2020 5.178 5.191 5.166 5.185 371,878 +0.03(+0.49%)
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.