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 (%)
May 31, 2012 3.374 3.401 3.343 3.387 793,205 +0.03(+0.79%)
May 30, 2012 3.352 3.365 3.341 3.361 594,854 -0.03(-0.78%)
May 29, 2012 3.379 3.392 3.357 3.387 465,862 +0.04(+1.18%)
May 25, 2012 3.352 3.357 3.317 3.348 592,620 +0.00(+0.00%)
May 24, 2012 3.334 3.348 3.308 3.348 917,436 +0.02(+0.66%)
May 23, 2012 3.317 3.334 3.299 3.326 1,029,537 -0.00(-0.13%)
May 22, 2012 3.326 3.348 3.304 3.330 540,391 -0.00(-0.13%)
May 21, 2012 3.317 3.334 3.282 3.334 711,066 +0.04(+1.34%)
May 18, 2012 3.326 3.330 3.273 3.290 754,062 -0.04(-1.19%)
May 17, 2012 3.409 3.414 3.312 3.330 1,011,401 -0.07(-2.07%)
May 16, 2012 3.427 3.431 3.392 3.401 771,831 -0.02(-0.52%)
May 15, 2012 3.440 3.453 3.418 3.418 1,123,747 -0.05(-1.52%)
May 14, 2012 3.506 3.542 3.462 3.471 1,973,851 -0.08(-2.23%)
May 11, 2012 3.542 3.568 3.528 3.550 424,369 +0.00(+0.00%)
May 10, 2012 3.542 3.559 3.528 3.550 492,699 +0.02(+0.62%)
May 09, 2012 3.493 3.545 3.489 3.528 628,894 +0.01(+0.25%)
May 08, 2012 3.555 3.555 3.493 3.519 1,619,647 -0.05(-1.48%)
May 07, 2012 3.546 3.572 3.528 3.572 945,408 +0.02(+0.62%)
May 04, 2012 3.542 3.559 3.528 3.550 1,120,737 -0.02(-0.49%)
May 03, 2012 3.612 3.612 3.568 3.568 1,010,704 -0.05(-1.34%)
May 02, 2012 3.638 3.643 3.608 3.616 1,074,406 -0.06(-1.68%)
May 01, 2012 3.621 3.691 3.621 3.678 748,069 +0.04(+1.21%)
Apr 30, 2012 3.643 3.656 3.612 3.634 858,204 -0.01(-0.36%)
Apr 27, 2012 3.621 3.647 3.604 3.647 663,841 +0.03(+0.73%)
Apr 26, 2012 3.568 3.621 3.550 3.621 713,655 +0.06(+1.61%)
Apr 25, 2012 3.572 3.585 3.555 3.564 1,107,347 +0.00(+0.00%)
Apr 24, 2012 3.550 3.568 3.546 3.564 755,315 +0.03(+0.75%)
Apr 23, 2012 3.542 3.564 3.511 3.537 1,106,169 -0.02(-0.62%)
Apr 20, 2012 3.568 3.568 3.546 3.559 715,568 +0.01(+0.25%)
Apr 19, 2012 3.550 3.568 3.526 3.550 760,105 +0.00(+0.00%)
Apr 18, 2012 3.542 3.550 3.528 3.550 560,079 -0.02(-0.49%)
Apr 17, 2012 3.550 3.568 3.533 3.568 701,631 +0.03(+0.87%)
Apr 16, 2012 3.546 3.555 3.524 3.537 731,907 -0.01(-0.25%)
Apr 13, 2012 3.515 3.546 3.502 3.546 612,015 +0.02(+0.62%)
Apr 12, 2012 3.515 3.542 3.497 3.524 565,125 +0.04(+1.27%)
Apr 11, 2012 3.475 3.493 3.475 3.480 741,676 +0.01(+0.25%)
Apr 10, 2012 3.511 3.528 3.445 3.471 896,966 -0.04(-1.13%)
Apr 09, 2012 3.511 3.533 3.489 3.511 485,822 -0.03(-0.87%)
Apr 05, 2012 3.555 3.577 3.528 3.542 1,221,907 -0.01(-0.25%)
Apr 04, 2012 3.550 3.564 3.533 3.550 650,726 -0.04(-0.98%)
Apr 03, 2012 3.550 3.586 3.546 3.586 974,214 +0.03(+0.74%)
Apr 02, 2012 3.524 3.581 3.519 3.559 675,404 +0.02(+0.50%)
Mar 30, 2012 3.506 3.546 3.480 3.542 1,198,537 +0.06(+1.64%)
Mar 29, 2012 3.493 3.506 3.462 3.484 860,604 -0.02(-0.63%)
Mar 28, 2012 3.502 3.524 3.484 3.506 668,334 +0.00(+0.00%)
Mar 27, 2012 3.511 3.519 3.493 3.506 860,279 +0.00(+0.00%)
Mar 26, 2012 3.484 3.511 3.484 3.506 589,158 +0.04(+1.02%)
Mar 23, 2012 3.453 3.475 3.442 3.471 654,922 +0.01(+0.38%)
Mar 22, 2012 3.480 3.480 3.436 3.458 811,363 -0.03(-0.88%)
Mar 21, 2012 3.502 3.506 3.480 3.489 630,651 -0.01(-0.25%)
Mar 20, 2012 3.506 3.506 3.475 3.497 582,023 -0.04(-1.00%)
Mar 19, 2012 3.506 3.537 3.502 3.533 615,186 +0.01(+0.38%)
Mar 16, 2012 3.489 3.528 3.489 3.519 693,213 +0.01(+0.38%)
Mar 15, 2012 3.515 3.528 3.502 3.506 685,399 -0.02(-0.50%)
Mar 14, 2012 3.475 3.524 3.467 3.524 1,281,580 -0.00(-0.12%)
Mar 13, 2012 3.480 3.528 3.475 3.528 1,048,996 +0.04(+1.01%)
Mar 12, 2012 3.471 3.493 3.445 3.493 871,296 +0.03(+0.89%)
Mar 09, 2012 3.445 3.475 3.436 3.462 724,785 +0.02(+0.51%)
Mar 08, 2012 3.431 3.449 3.427 3.445 696,721 +0.03(+0.77%)
Mar 07, 2012 3.409 3.431 3.401 3.418 701,620 +0.01(+0.26%)
Mar 06, 2012 3.401 3.427 3.396 3.409 1,100,943 -0.03(-0.77%)
Mar 05, 2012 3.440 3.458 3.431 3.436 768,932 -0.00(-0.13%)
Mar 02, 2012 3.423 3.449 3.423 3.440 718,486 +0.00(+0.00%)
Mar 01, 2012 3.431 3.462 3.427 3.440 1,067,076 +0.00(+0.13%)
Feb 29, 2012 3.449 3.453 3.427 3.436 926,513 +0.01(+0.26%)
Feb 28, 2012 3.423 3.431 3.401 3.427 800,745 +0.02(+0.65%)
Feb 27, 2012 3.405 3.418 3.387 3.405 853,822 -0.02(-0.51%)
Feb 24, 2012 3.445 3.462 3.423 3.423 1,245,710 -0.01(-0.26%)
Feb 23, 2012 3.405 3.445 3.392 3.431 892,636 +0.03(+0.78%)
Feb 22, 2012 3.374 3.427 3.374 3.405 1,066,828 +0.03(+0.78%)
Feb 21, 2012 3.431 3.431 3.374 3.379 769,740 -0.06(-1.79%)
Feb 17, 2012 3.445 3.445 3.401 3.440 533,517 +0.01(+0.39%)
Feb 16, 2012 3.414 3.440 3.401 3.427 829,468 +0.00(+0.13%)
Feb 15, 2012 3.418 3.427 3.396 3.423 864,699 +0.01(+0.39%)
Feb 14, 2012 3.418 3.431 3.401 3.409 503,820 -0.03(-0.90%)
Feb 13, 2012 3.440 3.458 3.423 3.440 610,975 +0.01(+0.26%)
Feb 10, 2012 3.392 3.431 3.383 3.431 1,079,535 +0.01(+0.39%)
Feb 09, 2012 3.431 3.436 3.409 3.418 1,001,975 -0.01(-0.39%)
Feb 08, 2012 3.409 3.431 3.396 3.431 762,124 +0.01(+0.39%)
Feb 07, 2012 3.401 3.418 3.387 3.418 924,624 +0.01(+0.39%)
Feb 06, 2012 3.401 3.414 3.387 3.405 1,044,755 -0.03(-0.77%)
Feb 03, 2012 3.414 3.431 3.409 3.431 691,495 +0.04(+1.04%)
Feb 02, 2012 3.365 3.409 3.361 3.396 982,657 +0.02(+0.65%)
Feb 01, 2012 3.379 3.409 3.370 3.374 1,111,692 +0.00(+0.13%)
Jan 31, 2012 3.365 3.379 3.330 3.370 929,886 +0.04(+1.06%)
Jan 30, 2012 3.312 3.334 3.296 3.334 668,557 -0.03(-0.79%)
Jan 27, 2012 3.295 3.365 3.290 3.361 1,049,236 +0.04(+1.19%)
Jan 26, 2012 3.290 3.334 3.282 3.321 1,085,260 +0.04(+1.34%)
Jan 25, 2012 3.242 3.299 3.233 3.277 1,164,452 +0.01(+0.41%)
Jan 24, 2012 3.233 3.264 3.202 3.264 927,639 +0.02(+0.54%)
Jan 23, 2012 3.229 3.246 3.211 3.246 859,112 +0.03(+0.96%)
Jan 20, 2012 3.185 3.216 3.171 3.216 856,808 +0.04(+1.11%)
Jan 19, 2012 3.163 3.207 3.149 3.180 1,762,803 +0.01(+0.42%)
Jan 18, 2012 3.110 3.167 3.110 3.167 1,031,286 +0.01(+0.42%)
Jan 17, 2012 3.158 3.184 3.149 3.154 1,112,319 -0.00(-0.14%)
Jan 13, 2012 3.154 3.158 3.127 3.158 1,294,776 +0.00(+0.00%)
Jan 12, 2012 3.154 3.167 3.145 3.158 860,942 -0.01(-0.28%)
Jan 11, 2012 3.136 3.176 3.132 3.167 886,423 -0.00(-0.14%)
Jan 10, 2012 3.154 3.171 3.141 3.171 1,175,013 +0.05(+1.69%)
Jan 09, 2012 3.110 3.132 3.105 3.119 1,043,695 +0.00(+0.14%)
Jan 06, 2012 3.105 3.118 3.092 3.114 827,488 +0.01(+0.28%)
Jan 05, 2012 3.075 3.105 3.053 3.105 815,408 +0.03(+1.00%)
Jan 04, 2012 3.061 3.088 3.039 3.075 671,410 +0.06(+2.05%)
Dec 30, 2011 3.031 3.040 3.009 3.013 1,173,090 -0.00(-0.15%)
Dec 29, 2011 2.991 3.022 2.991 3.017 1,242,032 +0.02(+0.74%)
Dec 28, 2011 3.013 3.017 2.986 2.995 924,667 -0.03(-1.02%)
Dec 27, 2011 3.000 3.044 2.995 3.026 1,146,847 +0.01(+0.29%)
Dec 23, 2011 2.973 3.022 2.973 3.017 976,691 +0.06(+1.93%)
Dec 21, 2011 2.973 2.978 2.925 2.960 1,423,257 -0.04(-1.18%)
Dec 20, 2011 2.978 3.009 2.978 2.995 1,591,553 +0.04(+1.49%)
Dec 19, 2011 3.017 3.026 2.951 2.951 884,171 -0.06(-2.05%)
Dec 16, 2011 3.000 3.048 3.000 3.013 588,452 +0.01(+0.29%)
Dec 15, 2011 3.017 3.026 3.004 3.004 903,906 +0.00(+0.15%)
Dec 14, 2011 2.986 3.026 2.982 3.000 809,308 -0.02(-0.58%)
Dec 13, 2011 2.973 3.057 2.973 3.017 1,141,207 -0.02(-0.58%)
Dec 12, 2011 3.031 3.035 2.995 3.035 1,477,985 -0.03(-0.86%)
Dec 09, 2011 2.986 3.075 2.986 3.061 1,433,730 +0.06(+1.91%)
Dec 08, 2011 3.048 3.061 2.991 3.004 933,246 -0.07(-2.43%)
Dec 07, 2011 3.039 3.079 3.026 3.079 760,224 +0.03(+1.01%)
Dec 06, 2011 3.066 3.075 3.044 3.048 809,837 -0.02(-0.72%)
Dec 05, 2011 3.083 3.101 3.061 3.070 609,336 +0.01(+0.43%)
Dec 02, 2011 3.053 3.096 3.053 3.057 735,771 +0.01(+0.43%)
Dec 01, 2011 3.013 3.066 2.995 3.044 1,200,705 +0.01(+0.29%)
Nov 30, 2011 3.022 3.039 2.995 3.035 971,601 +0.11(+3.61%)
Nov 29, 2011 2.938 2.956 2.925 2.929 690,634 -0.01(-0.45%)
Nov 28, 2011 2.960 2.973 2.925 2.942 820,060 +0.04(+1.52%)
Nov 25, 2011 2.868 2.925 2.868 2.898 400,932 +0.04(+1.23%)
Nov 23, 2011 2.912 2.925 2.859 2.863 1,077,210 -0.08(-2.84%)
Nov 22, 2011 2.973 2.991 2.925 2.947 935,160 -0.02(-0.59%)
Nov 21, 2011 3.013 3.013 2.960 2.964 792,486 -0.08(-2.61%)
Nov 18, 2011 3.088 3.088 3.004 3.044 1,014,413 -0.01(-0.29%)
Nov 17, 2011 3.132 3.132 3.044 3.053 630,149 -0.08(-2.53%)
Nov 16, 2011 3.141 3.149 3.110 3.132 545,563 -0.02(-0.56%)
Nov 15, 2011 3.110 3.154 3.092 3.149 435,217 +0.03(+0.99%)
Nov 14, 2011 3.149 3.149 3.105 3.119 555,477 -0.04(-1.12%)
Nov 11, 2011 3.127 3.158 3.125 3.154 422,117 +0.04(+1.42%)
Nov 10, 2011 3.119 3.136 3.097 3.110 769,093 +0.02(+0.50%)
Nov 09, 2011 3.079 3.149 3.079 3.094 674,116 -0.08(-2.43%)
Nov 08, 2011 3.167 3.185 3.128 3.171 736,913 +0.01(+0.42%)
Nov 07, 2011 3.149 3.185 3.141 3.158 532,918 +0.01(+0.28%)
Nov 04, 2011 3.158 3.163 3.127 3.149 466,039 -0.04(-1.38%)
Nov 03, 2011 3.194 3.202 3.136 3.194 504,667 +0.03(+0.83%)
Nov 02, 2011 3.176 3.202 3.141 3.167 744,866 +0.02(+0.70%)
Nov 01, 2011 3.123 3.189 3.123 3.145 734,684 -0.04(-1.24%)
Oct 31, 2011 3.185 3.225 3.176 3.185 729,019 -0.05(-1.63%)
Oct 28, 2011 3.229 3.238 3.198 3.238 536,189 +0.01(+0.41%)
Oct 27, 2011 3.220 3.255 3.204 3.224 751,097 +0.08(+2.52%)
Oct 26, 2011 3.119 3.145 3.101 3.145 695,361 +0.04(+1.13%)
Oct 25, 2011 3.158 3.158 3.110 3.110 620,151 -0.07(-2.08%)
Oct 24, 2011 3.123 3.180 3.105 3.176 631,772 +0.07(+2.41%)
Oct 21, 2011 3.167 3.167 3.088 3.101 1,293,094 +0.01(+0.43%)
Oct 20, 2011 3.079 3.092 3.026 3.088 1,016,434 +0.03(+0.86%)
Oct 19, 2011 3.079 3.094 3.048 3.061 559,457 -0.05(-1.56%)
Oct 18, 2011 3.039 3.114 3.026 3.110 615,815 +0.08(+2.62%)
Oct 17, 2011 3.048 3.048 3.013 3.031 746,752 -0.03(-0.86%)
Oct 14, 2011 3.035 3.070 3.026 3.057 511,242 +0.05(+1.61%)
Oct 13, 2011 2.973 3.009 2.951 3.009 747,247 -0.01(-0.29%)
Oct 12, 2011 3.004 3.053 2.986 3.017 799,825 +0.04(+1.18%)
Oct 11, 2011 2.969 3.031 2.964 2.982 899,756 -0.02(-0.73%)
Oct 10, 2011 2.925 3.004 2.925 3.004 676,906 +0.11(+3.96%)
Oct 07, 2011 2.951 2.965 2.859 2.890 987,302 -0.07(-2.24%)
Oct 06, 2011 2.929 2.956 2.912 2.956 826,173 +0.07(+2.60%)
Oct 05, 2011 2.863 2.881 2.797 2.881 966,037 +0.02(+0.62%)
Oct 04, 2011 2.762 2.881 2.709 2.863 2,011,387 +0.05(+1.88%)
Oct 03, 2011 2.947 2.964 2.793 2.810 1,731,628 -0.14(-4.63%)
Sep 30, 2011 3.053 3.053 2.934 2.947 1,167,585 -0.10(-3.32%)
Sep 29, 2011 3.075 3.075 3.000 3.048 890,766 +0.03(+0.87%)
Sep 28, 2011 3.075 3.097 3.017 3.022 453,571 -0.05(-1.72%)
Sep 27, 2011 3.092 3.119 3.070 3.075 537,785 +0.04(+1.16%)
Sep 26, 2011 3.048 3.061 3.017 3.039 972,818 +0.00(+0.14%)
Sep 23, 2011 3.057 3.088 3.035 3.035 984,914 -0.04(-1.29%)
Sep 22, 2011 3.123 3.127 3.048 3.075 970,405 -0.07(-2.38%)
Sep 21, 2011 3.242 3.246 3.132 3.149 762,816 -0.11(-3.38%)
Sep 20, 2011 3.273 3.282 3.242 3.260 628,483 -0.01(-0.40%)
Sep 19, 2011 3.268 3.282 3.246 3.273 444,109 -0.03(-0.80%)
Sep 16, 2011 3.286 3.317 3.268 3.299 504,156 +0.02(+0.54%)
Sep 15, 2011 3.273 3.292 3.264 3.282 571,711 +0.02(+0.54%)
Sep 14, 2011 3.286 3.290 3.238 3.264 486,231 -0.01(-0.27%)
Sep 13, 2011 3.260 3.277 3.238 3.273 524,727 +0.01(+0.27%)
Sep 12, 2011 3.251 3.282 3.220 3.264 773,057 -0.03(-0.80%)
Sep 09, 2011 3.321 3.334 3.260 3.290 675,721 -0.07(-1.97%)
Sep 08, 2011 3.383 3.387 3.339 3.357 526,963 -0.04(-1.17%)
Sep 07, 2011 3.383 3.396 3.348 3.396 787,888 +0.04(+1.31%)
Sep 06, 2011 3.268 3.352 3.268 3.352 1,000,974 +0.01(+0.26%)
Sep 02, 2011 3.334 3.358 3.321 3.343 513,165 -0.04(-1.04%)
Sep 01, 2011 3.414 3.414 3.365 3.379 753,143 -0.02(-0.52%)
Aug 31, 2011 3.423 3.431 3.374 3.396 485,931 +0.04(+1.31%)
Aug 30, 2011 3.330 3.374 3.312 3.352 849,255 -0.02(-0.65%)
Aug 29, 2011 3.312 3.374 3.308 3.374 612,301 +0.08(+2.54%)
Aug 26, 2011 3.216 3.295 3.198 3.290 527,571 +0.04(+1.36%)
Aug 25, 2011 3.304 3.317 3.211 3.246 445,076 -0.04(-1.34%)
Aug 24, 2011 3.220 3.304 3.220 3.290 642,277 +0.04(+1.36%)
Aug 23, 2011 3.242 3.264 3.171 3.246 685,202 +0.07(+2.36%)
Aug 22, 2011 3.260 3.268 3.145 3.171 673,011 -0.05(-1.50%)
Aug 19, 2011 3.238 3.295 3.198 3.220 705,974 -0.05(-1.48%)
Aug 18, 2011 3.304 3.312 3.238 3.268 582,379 -0.13(-3.76%)
Aug 17, 2011 3.396 3.423 3.365 3.396 338,700 +0.03(+0.78%)
Aug 16, 2011 3.348 3.392 3.330 3.370 504,436 -0.00(-0.13%)
Aug 15, 2011 3.273 3.374 3.264 3.374 779,870 +0.11(+3.51%)
Aug 12, 2011 3.246 3.277 3.202 3.260 778,195 +0.06(+1.79%)
Aug 11, 2011 3.044 3.233 3.044 3.202 1,469,300 +0.16(+5.21%)
Aug 10, 2011 3.101 3.149 3.039 3.044 1,354,665 -0.09(-2.81%)
Aug 09, 2011 2.947 3.132 2.841 3.132 2,152,279 +0.28(+9.89%)
Aug 08, 2011 2.947 3.180 2.797 2.850 2,307,685 -0.37(-11.61%)
Aug 05, 2011 3.286 3.312 3.083 3.224 2,562,708 -0.06(-1.74%)
Aug 04, 2011 3.458 3.462 3.268 3.282 1,879,215 -0.21(-6.05%)
Aug 03, 2011 3.471 3.497 3.392 3.493 1,594,788 +0.02(+0.51%)
Aug 02, 2011 3.524 3.542 3.475 3.475 914,621 -0.07(-1.99%)
Aug 01, 2011 3.590 3.603 3.484 3.546 1,445,519 +0.01(+0.25%)
Jul 29, 2011 3.550 3.555 3.440 3.537 1,458,089 -0.05(-1.35%)
Jul 28, 2011 3.608 3.616 3.555 3.586 709,654 -0.02(-0.61%)
Jul 27, 2011 3.660 3.661 3.590 3.608 895,640 -0.07(-1.80%)
Jul 26, 2011 3.669 3.678 3.652 3.674 651,453 +0.01(+0.24%)
Jul 25, 2011 3.682 3.682 3.652 3.665 692,830 -0.04(-0.95%)
Jul 22, 2011 3.709 3.709 3.700 3.700 543,701 +0.00(+0.12%)
Jul 21, 2011 3.687 3.704 3.669 3.696 621,638 +0.03(+0.72%)
Jul 20, 2011 3.669 3.669 3.643 3.669 511,569 +0.01(+0.36%)
Jul 19, 2011 3.643 3.678 3.643 3.656 665,998 +0.01(+0.36%)
Jul 18, 2011 3.674 3.674 3.630 3.643 671,508 -0.04(-1.19%)
Jul 15, 2011 3.660 3.691 3.656 3.687 481,007 +0.03(+0.84%)
Jul 14, 2011 3.691 3.696 3.640 3.656 626,217 -0.02(-0.48%)
Jul 13, 2011 3.669 3.696 3.660 3.674 892,296 -0.02(-0.48%)
Jul 12, 2011 3.638 3.731 3.638 3.691 748,605 -0.01(-0.24%)
Jul 11, 2011 3.731 3.731 3.687 3.700 450,674 -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.