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 )

5.120 +0.030 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 3.953 3.987 3.917 3.967 619,208 +0.03(+0.85%)
May 28, 2020 3.893 3.960 3.878 3.933 712,418 +0.07(+1.90%)
May 27, 2020 3.840 3.880 3.813 3.860 583,926 +0.08(+2.11%)
May 26, 2020 3.687 3.800 3.674 3.780 565,018 +0.13(+3.65%)
May 22, 2020 3.620 3.654 3.600 3.647 342,885 +0.03(+0.74%)
May 21, 2020 3.674 3.687 3.607 3.620 572,569 -0.08(-2.16%)
May 20, 2020 3.627 3.707 3.627 3.700 865,557 +0.09(+2.39%)
May 19, 2020 3.534 3.627 3.527 3.614 1,046,741 +0.07(+1.88%)
May 18, 2020 3.488 3.570 3.488 3.547 1,054,693 +0.18(+5.28%)
May 15, 2020 3.363 3.376 3.330 3.369 471,985 -0.03(-0.97%)
May 14, 2020 3.376 3.415 3.303 3.402 971,786 -0.04(-1.15%)
May 13, 2020 3.547 3.580 3.415 3.442 1,091,690 -0.12(-3.33%)
May 12, 2020 3.745 3.778 3.560 3.560 752,098 -0.18(-4.93%)
May 11, 2020 3.705 3.745 3.699 3.745 538,109 +0.01(+0.18%)
May 08, 2020 3.712 3.771 3.699 3.738 825,671 +0.07(+1.80%)
May 07, 2020 3.607 3.686 3.607 3.673 1,012,084 +0.09(+2.39%)
May 06, 2020 3.633 3.653 3.574 3.587 781,965 -0.04(-1.09%)
May 05, 2020 3.613 3.646 3.600 3.626 858,049 +0.04(+1.10%)
May 04, 2020 3.574 3.593 3.516 3.587 926,436 -0.03(-0.91%)
May 01, 2020 3.640 3.659 3.580 3.620 913,637 -0.08(-2.14%)
Apr 30, 2020 3.738 3.765 3.673 3.699 1,175,802 -0.04(-1.06%)
Apr 29, 2020 3.673 3.758 3.673 3.738 812,773 +0.09(+2.35%)
Apr 28, 2020 3.659 3.732 3.641 3.653 953,081 +0.02(+0.54%)
Apr 27, 2020 3.567 3.656 3.567 3.633 823,585 +0.07(+1.85%)
Apr 24, 2020 3.574 3.593 3.534 3.567 1,009,490 +0.03(+0.93%)
Apr 23, 2020 3.580 3.646 3.527 3.534 1,279,062 -0.05(-1.29%)
Apr 22, 2020 3.534 3.600 3.534 3.580 931,956 +0.07(+1.88%)
Apr 21, 2020 3.514 3.547 3.435 3.514 1,036,746 -0.09(-2.56%)
Apr 20, 2020 3.633 3.705 3.593 3.607 1,086,913 -0.11(-3.01%)
Apr 17, 2020 3.719 3.758 3.699 3.719 1,105,192 +0.07(+1.80%)
Apr 16, 2020 3.705 3.745 3.640 3.653 701,229 -0.07(-1.76%)
Apr 15, 2020 3.705 3.725 3.636 3.718 560,350 -0.10(-2.74%)
Apr 14, 2020 3.803 3.858 3.797 3.823 680,715 +0.07(+1.92%)
Apr 13, 2020 3.751 3.757 3.653 3.751 1,065,684 -0.07(-1.71%)
Apr 09, 2020 3.646 3.904 3.646 3.816 1,084,559 +0.20(+5.61%)
Apr 08, 2020 3.437 3.640 3.437 3.614 833,735 +0.21(+6.14%)
Apr 07, 2020 3.385 3.535 3.365 3.404 1,019,076 +0.12(+3.58%)
Apr 06, 2020 3.123 3.320 3.123 3.287 981,126 +0.21(+6.79%)
Apr 03, 2020 3.169 3.198 3.032 3.078 1,424,603 -0.11(-3.48%)
Apr 02, 2020 3.117 3.235 3.110 3.189 1,048,567 +0.01(+0.21%)
Apr 01, 2020 3.208 3.261 3.143 3.182 1,163,665 -0.24(-7.06%)
Mar 31, 2020 3.555 3.555 3.346 3.424 1,503,129 -0.04(-1.13%)
Mar 30, 2020 3.398 3.496 3.326 3.463 1,082,576 +0.00(+0.00%)
Mar 27, 2020 3.320 3.509 3.208 3.463 1,160,618 +0.01(+0.38%)
Mar 26, 2020 3.143 3.561 3.143 3.450 1,488,935 +0.33(+10.69%)
Mar 25, 2020 2.797 3.267 2.797 3.117 1,847,256 +0.33(+11.71%)
Mar 24, 2020 2.640 2.839 2.640 2.790 2,129,635 +0.24(+9.21%)
Mar 23, 2020 2.633 2.712 2.372 2.555 2,106,915 -0.22(-7.78%)
Mar 20, 2020 2.856 2.960 2.738 2.771 1,702,056 +0.00(+0.00%)
Mar 19, 2020 2.392 2.973 2.305 2.771 1,870,183 +0.26(+10.42%)
Mar 18, 2020 2.961 2.973 2.425 2.509 2,586,523 -0.71(-22.04%)
Mar 17, 2020 3.290 3.412 3.161 3.219 2,204,203 -0.08(-2.35%)
Mar 16, 2020 3.380 3.548 3.257 3.296 1,388,637 -0.57(-14.69%)
Mar 13, 2020 3.870 3.941 3.548 3.864 1,396,024 +0.12(+3.10%)
Mar 12, 2020 3.509 3.877 3.372 3.748 1,932,639 -0.50(-11.70%)
Mar 11, 2020 4.451 4.483 4.238 4.244 836,900 -0.29(-6.40%)
Mar 10, 2020 4.619 4.683 4.451 4.535 1,146,588 -0.02(-0.42%)
Mar 09, 2020 4.644 4.651 4.521 4.554 639,804 -0.36(-7.35%)
Mar 06, 2020 4.844 4.928 4.793 4.915 500,119 -0.03(-0.65%)
Mar 05, 2020 4.935 4.986 4.915 4.947 677,299 -0.10(-2.04%)
Mar 04, 2020 4.915 5.068 4.915 5.051 485,970 +0.18(+3.71%)
Mar 03, 2020 4.857 4.975 4.812 4.870 828,014 +0.02(+0.40%)
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.