Skip to main content

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

5.380 +0.120 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.732 3.746 3.700 3.723 837,691 -0.01(-0.36%)
Apr 27, 2012 3.709 3.737 3.692 3.737 647,974 +0.03(+0.73%)
Apr 26, 2012 3.655 3.709 3.637 3.709 696,596 +0.06(+1.61%)
Apr 25, 2012 3.660 3.672 3.642 3.651 1,080,878 +0.00(+0.00%)
Apr 24, 2012 3.637 3.655 3.633 3.651 737,261 +0.03(+0.75%)
Apr 23, 2012 3.628 3.651 3.597 3.624 1,079,728 -0.02(-0.62%)
Apr 20, 2012 3.655 3.655 3.633 3.646 698,464 +0.01(+0.25%)
Apr 19, 2012 3.637 3.655 3.612 3.637 741,937 +0.00(+0.00%)
Apr 18, 2012 3.628 3.637 3.615 3.637 546,691 -0.02(-0.49%)
Apr 17, 2012 3.637 3.655 3.619 3.655 684,861 +0.03(+0.87%)
Apr 16, 2012 3.633 3.642 3.610 3.624 714,412 -0.01(-0.25%)
Apr 13, 2012 3.601 3.633 3.588 3.633 597,386 +0.02(+0.62%)
Apr 12, 2012 3.601 3.628 3.583 3.610 551,617 +0.05(+1.27%)
Apr 11, 2012 3.561 3.579 3.561 3.565 723,948 +0.01(+0.25%)
Apr 10, 2012 3.597 3.615 3.529 3.556 875,526 -0.04(-1.13%)
Apr 09, 2012 3.597 3.619 3.574 3.597 474,210 -0.03(-0.87%)
Apr 05, 2012 3.642 3.664 3.615 3.628 1,192,700 -0.01(-0.25%)
Apr 04, 2012 3.637 3.651 3.619 3.637 635,172 -0.04(-0.98%)
Apr 03, 2012 3.637 3.673 3.633 3.673 950,928 +0.03(+0.74%)
Apr 02, 2012 3.610 3.669 3.606 3.646 659,260 +0.02(+0.50%)
Mar 30, 2012 3.592 3.633 3.565 3.628 1,169,889 +0.06(+1.64%)
Mar 29, 2012 3.579 3.592 3.547 3.570 840,033 -0.02(-0.63%)
Mar 28, 2012 3.588 3.610 3.570 3.592 652,359 +0.00(+0.00%)
Mar 27, 2012 3.597 3.606 3.579 3.592 839,716 +0.00(+0.00%)
Mar 26, 2012 3.570 3.597 3.570 3.592 575,075 +0.04(+1.02%)
Mar 23, 2012 3.538 3.561 3.526 3.556 639,267 +0.01(+0.38%)
Mar 22, 2012 3.565 3.565 3.520 3.542 791,969 -0.03(-0.88%)
Mar 21, 2012 3.588 3.592 3.565 3.574 615,576 -0.01(-0.25%)
Mar 20, 2012 3.592 3.592 3.561 3.583 568,111 -0.04(-1.00%)
Mar 19, 2012 3.592 3.624 3.588 3.619 600,481 +0.01(+0.38%)
Mar 16, 2012 3.574 3.615 3.574 3.606 676,644 +0.01(+0.38%)
Mar 15, 2012 3.601 3.615 3.588 3.592 669,016 -0.02(-0.50%)
Mar 14, 2012 3.561 3.610 3.552 3.610 1,250,946 -0.00(-0.12%)
Mar 13, 2012 3.565 3.615 3.561 3.615 1,023,922 +0.04(+1.01%)
Mar 12, 2012 3.556 3.579 3.529 3.579 850,470 +0.03(+0.89%)
Mar 09, 2012 3.529 3.561 3.520 3.547 707,461 +0.02(+0.51%)
Mar 08, 2012 3.515 3.533 3.511 3.529 680,067 +0.03(+0.77%)
Mar 07, 2012 3.493 3.515 3.484 3.502 684,849 +0.01(+0.26%)
Mar 06, 2012 3.484 3.511 3.479 3.493 1,074,627 -0.03(-0.77%)
Mar 05, 2012 3.524 3.542 3.515 3.520 750,553 -0.00(-0.13%)
Mar 02, 2012 3.506 3.533 3.506 3.524 701,312 +0.00(+0.00%)
Mar 01, 2012 3.515 3.547 3.511 3.524 1,041,570 +0.00(+0.13%)
Feb 29, 2012 3.533 3.538 3.511 3.520 904,366 +0.01(+0.26%)
Feb 28, 2012 3.506 3.515 3.484 3.511 781,605 +0.02(+0.65%)
Feb 27, 2012 3.488 3.502 3.470 3.488 833,414 -0.02(-0.51%)
Feb 24, 2012 3.529 3.547 3.506 3.506 1,215,934 -0.01(-0.26%)
Feb 23, 2012 3.488 3.529 3.475 3.515 871,300 +0.03(+0.78%)
Feb 22, 2012 3.457 3.511 3.457 3.488 1,041,328 +0.03(+0.78%)
Feb 21, 2012 3.515 3.515 3.457 3.461 751,341 -0.06(-1.79%)
Feb 17, 2012 3.529 3.529 3.484 3.524 520,765 +0.01(+0.39%)
Feb 16, 2012 3.497 3.524 3.484 3.511 809,641 +0.00(+0.13%)
Feb 15, 2012 3.502 3.511 3.479 3.506 844,030 +0.01(+0.39%)
Feb 14, 2012 3.502 3.515 3.484 3.493 491,778 -0.03(-0.90%)
Feb 13, 2012 3.524 3.542 3.506 3.524 596,371 +0.01(+0.26%)
Feb 10, 2012 3.475 3.515 3.466 3.515 1,053,731 +0.01(+0.39%)
Feb 09, 2012 3.515 3.520 3.493 3.502 978,025 -0.01(-0.38%)
Feb 08, 2012 3.493 3.515 3.479 3.515 743,907 +0.01(+0.39%)
Feb 07, 2012 3.484 3.502 3.470 3.502 902,523 +0.01(+0.39%)
Feb 06, 2012 3.484 3.497 3.470 3.488 1,019,782 -0.03(-0.77%)
Feb 03, 2012 3.497 3.515 3.493 3.515 674,966 +0.04(+1.04%)
Feb 02, 2012 3.448 3.493 3.443 3.479 959,169 +0.02(+0.65%)
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.