Skip to main content

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

5.380 +0.120 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.230 5.275 5.210 5.260 425,040 +0.04(+0.77%)
Mar 26, 2024 5.220 5.250 5.190 5.220 436,944 +0.05(+0.97%)
Mar 25, 2024 5.180 5.210 5.141 5.170 392,354 -0.01(-0.19%)
Mar 22, 2024 5.220 5.220 5.140 5.180 296,900 -0.03(-0.58%)
Mar 21, 2024 5.160 5.220 5.150 5.210 433,160 +0.06(+1.17%)
Mar 20, 2024 5.090 5.160 5.050 5.150 563,414 +0.03(+0.59%)
Mar 19, 2024 5.220 5.220 5.090 5.120 535,051 -0.09(-1.73%)
Mar 18, 2024 5.210 5.250 5.161 5.210 552,113 +0.03(+0.57%)
Mar 15, 2024 5.170 5.190 5.128 5.180 292,004 +0.00(+0.00%)
Mar 14, 2024 5.269 5.269 5.101 5.180 626,474 -0.08(-1.50%)
Mar 13, 2024 5.319 5.324 5.259 5.259 521,910 -0.06(-1.12%)
Mar 12, 2024 5.279 5.329 5.230 5.319 499,390 +0.05(+0.94%)
Mar 11, 2024 5.200 5.269 5.170 5.269 539,792 +0.09(+1.72%)
Mar 08, 2024 5.111 5.200 5.101 5.180 556,650 +0.09(+1.75%)
Mar 07, 2024 5.101 5.151 5.072 5.091 577,699 +0.03(+0.59%)
Mar 06, 2024 5.022 5.081 5.002 5.062 592,947 +0.09(+1.79%)
Mar 05, 2024 5.022 5.052 4.973 4.973 413,952 -0.06(-1.18%)
Mar 04, 2024 5.002 5.032 4.953 5.032 682,596 +0.01(+0.20%)
Mar 01, 2024 5.002 5.022 4.923 5.022 762,501 +0.04(+0.79%)
Feb 29, 2024 4.993 5.032 4.953 4.983 726,028 +0.07(+1.41%)
Feb 28, 2024 4.874 4.933 4.874 4.913 753,322 -0.01(-0.20%)
Feb 27, 2024 4.933 4.973 4.904 4.923 576,897 +0.01(+0.20%)
Feb 26, 2024 5.002 5.002 4.904 4.913 600,729 -0.10(-1.97%)
Feb 23, 2024 5.042 5.042 4.993 5.012 706,522 -0.03(-0.59%)
Feb 22, 2024 5.072 5.091 5.012 5.042 564,294 -0.01(-0.20%)
Feb 21, 2024 5.042 5.062 5.013 5.052 343,736 -0.01(-0.20%)
Feb 20, 2024 5.032 5.062 4.963 5.062 720,886 +0.02(+0.39%)
Feb 16, 2024 5.200 5.220 5.032 5.042 723,948 -0.21(-3.95%)
Feb 15, 2024 5.132 5.250 5.132 5.250 1,357,743 +0.15(+2.87%)
Feb 14, 2024 4.976 5.103 4.958 5.103 1,549,963 +0.19(+3.78%)
Feb 13, 2024 4.947 4.947 4.839 4.917 1,049,148 -0.07(-1.37%)
Feb 12, 2024 4.956 5.034 4.956 4.986 567,718 +0.03(+0.59%)
Feb 09, 2024 4.966 4.984 4.907 4.956 617,032 +0.00(+0.00%)
Feb 08, 2024 4.976 4.995 4.937 4.956 728,842 -0.01(-0.20%)
Feb 07, 2024 5.034 5.049 4.956 4.966 609,213 -0.04(-0.78%)
Feb 06, 2024 4.966 5.093 4.956 5.005 657,955 +0.05(+0.99%)
Feb 05, 2024 5.132 5.132 4.937 4.956 1,173,081 -0.18(-3.43%)
Feb 02, 2024 5.191 5.191 5.113 5.132 520,230 -0.10(-1.87%)
Feb 01, 2024 5.152 5.230 5.103 5.230 689,508 +0.12(+2.29%)
Jan 31, 2024 5.269 5.333 5.113 5.113 1,121,996 -0.14(-2.61%)
Jan 30, 2024 5.308 5.308 5.230 5.250 713,778 -0.06(-1.11%)
Jan 29, 2024 5.240 5.308 5.220 5.308 745,936 +0.11(+2.07%)
Jan 26, 2024 5.220 5.259 5.171 5.201 659,549 +0.02(+0.38%)
Jan 25, 2024 5.191 5.259 5.162 5.181 839,587 +0.03(+0.57%)
Jan 24, 2024 5.298 5.309 5.152 5.152 882,686 -0.07(-1.31%)
Jan 23, 2024 5.269 5.308 5.191 5.220 786,376 -0.02(-0.37%)
Jan 22, 2024 5.152 5.235 5.132 5.240 1,059,717 +0.14(+2.68%)
Jan 19, 2024 5.074 5.103 5.019 5.103 855,442 +0.06(+1.16%)
Jan 18, 2024 5.113 5.162 5.044 5.044 637,287 -0.05(-0.96%)
Jan 17, 2024 5.190 5.190 5.045 5.093 793,084 -0.10(-1.86%)
Jan 16, 2024 5.219 5.243 5.170 5.190 960,772 -0.10(-1.83%)
Jan 12, 2024 5.344 5.373 5.228 5.286 709,541 -0.03(-0.55%)
Jan 11, 2024 5.344 5.344 5.219 5.315 862,573 -0.02(-0.36%)
Jan 10, 2024 5.238 5.369 5.238 5.335 1,265,077 +0.10(+1.84%)
Jan 09, 2024 5.286 5.286 5.180 5.238 907,743 -0.05(-0.91%)
Jan 08, 2024 5.219 5.286 5.141 5.286 821,510 +0.09(+1.67%)
Jan 05, 2024 5.219 5.228 5.122 5.199 1,054,637 +0.02(+0.37%)
Jan 04, 2024 5.132 5.180 5.079 5.180 1,214,289 +0.07(+1.32%)
Jan 03, 2024 5.286 5.286 5.112 5.112 1,389,788 -0.17(-3.29%)
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.