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 )

5.090 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 3.057 3.075 3.031 3.071 960,282 +0.11(+3.61%)
Nov 29, 2011 2.973 2.990 2.959 2.964 682,588 -0.01(-0.45%)
Nov 28, 2011 2.995 3.008 2.959 2.977 810,506 +0.04(+1.52%)
Nov 25, 2011 2.901 2.959 2.901 2.933 396,261 +0.04(+1.23%)
Nov 23, 2011 2.946 2.959 2.892 2.897 1,064,660 -0.08(-2.84%)
Nov 22, 2011 3.008 3.026 2.959 2.982 924,265 -0.02(-0.59%)
Nov 21, 2011 3.048 3.048 2.995 2.999 783,253 -0.08(-2.60%)
Nov 18, 2011 3.124 3.124 3.040 3.080 1,002,595 -0.01(-0.29%)
Nov 17, 2011 3.169 3.169 3.080 3.089 622,807 -0.08(-2.53%)
Nov 16, 2011 3.178 3.187 3.146 3.169 539,207 -0.02(-0.56%)
Nov 15, 2011 3.146 3.191 3.129 3.187 430,146 +0.03(+0.99%)
Nov 14, 2011 3.187 3.187 3.142 3.155 549,005 -0.04(-1.12%)
Nov 11, 2011 3.164 3.196 3.162 3.191 417,200 +0.04(+1.42%)
Nov 10, 2011 3.155 3.173 3.133 3.146 760,133 +0.02(+0.50%)
Nov 09, 2011 3.115 3.187 3.115 3.131 666,263 -0.08(-2.43%)
Nov 08, 2011 3.204 3.222 3.165 3.209 728,328 +0.01(+0.42%)
Nov 07, 2011 3.187 3.222 3.178 3.196 526,709 +0.01(+0.28%)
Nov 04, 2011 3.196 3.200 3.164 3.187 460,610 -0.04(-1.38%)
Nov 03, 2011 3.231 3.240 3.173 3.231 498,788 +0.03(+0.83%)
Nov 02, 2011 3.213 3.240 3.178 3.204 736,187 +0.02(+0.70%)
Nov 01, 2011 3.160 3.226 3.160 3.182 726,124 -0.04(-1.24%)
Oct 31, 2011 3.222 3.263 3.213 3.222 720,526 -0.05(-1.63%)
Oct 28, 2011 3.267 3.276 3.236 3.276 529,942 +0.01(+0.41%)
Oct 27, 2011 3.258 3.294 3.242 3.262 742,347 +0.08(+2.52%)
Oct 26, 2011 3.155 3.182 3.138 3.182 687,260 +0.04(+1.13%)
Oct 25, 2011 3.196 3.196 3.146 3.146 612,926 -0.07(-2.08%)
Oct 24, 2011 3.160 3.218 3.142 3.213 624,412 +0.08(+2.41%)
Oct 21, 2011 3.204 3.204 3.124 3.138 1,278,029 +0.01(+0.43%)
Oct 20, 2011 3.115 3.129 3.062 3.124 1,004,592 +0.03(+0.86%)
Oct 19, 2011 3.115 3.131 3.084 3.097 552,939 -0.05(-1.56%)
Oct 18, 2011 3.075 3.151 3.062 3.146 608,640 +0.08(+2.62%)
Oct 17, 2011 3.084 3.084 3.048 3.066 738,052 -0.03(-0.86%)
Oct 14, 2011 3.071 3.106 3.062 3.093 505,285 +0.05(+1.61%)
Oct 13, 2011 3.008 3.044 2.986 3.044 738,541 -0.01(-0.29%)
Oct 12, 2011 3.040 3.089 3.022 3.053 790,507 +0.04(+1.18%)
Oct 11, 2011 3.004 3.066 2.999 3.017 889,273 -0.02(-0.73%)
Oct 10, 2011 2.959 3.040 2.959 3.040 669,020 +0.12(+3.96%)
Oct 07, 2011 2.986 3.000 2.892 2.924 975,800 -0.07(-2.24%)
Oct 06, 2011 2.964 2.990 2.946 2.990 816,548 +0.08(+2.60%)
Oct 05, 2011 2.897 2.915 2.830 2.915 954,782 +0.02(+0.62%)
Oct 04, 2011 2.794 2.915 2.741 2.897 1,987,954 +0.05(+1.88%)
Oct 03, 2011 2.982 2.999 2.826 2.843 1,711,454 -0.14(-4.63%)
Sep 30, 2011 3.089 3.089 2.968 2.982 1,153,982 -0.10(-3.32%)
Sep 29, 2011 3.111 3.111 3.035 3.084 880,388 +0.03(+0.87%)
Sep 28, 2011 3.111 3.133 3.053 3.057 448,287 -0.05(-1.72%)
Sep 27, 2011 3.129 3.155 3.106 3.111 531,520 +0.04(+1.16%)
Sep 26, 2011 3.084 3.097 3.053 3.075 961,484 +0.00(+0.15%)
Sep 23, 2011 3.093 3.124 3.071 3.071 973,439 -0.04(-1.29%)
Sep 22, 2011 3.160 3.164 3.084 3.111 959,099 -0.08(-2.38%)
Sep 21, 2011 3.280 3.285 3.169 3.187 753,929 -0.11(-3.38%)
Sep 20, 2011 3.311 3.320 3.280 3.298 621,161 -0.01(-0.40%)
Sep 19, 2011 3.307 3.320 3.285 3.311 438,935 -0.03(-0.80%)
Sep 16, 2011 3.325 3.356 3.307 3.338 498,283 +0.02(+0.54%)
Sep 15, 2011 3.311 3.331 3.302 3.320 565,051 +0.02(+0.54%)
Sep 14, 2011 3.325 3.329 3.276 3.302 480,566 -0.01(-0.27%)
Sep 13, 2011 3.298 3.316 3.276 3.311 518,613 +0.01(+0.27%)
Sep 12, 2011 3.289 3.320 3.258 3.302 764,051 -0.03(-0.80%)
Sep 09, 2011 3.360 3.374 3.299 3.329 667,849 -0.07(-1.97%)
Sep 08, 2011 3.423 3.427 3.378 3.396 520,824 -0.04(-1.17%)
Sep 07, 2011 3.423 3.436 3.387 3.436 778,709 +0.04(+1.31%)
Sep 06, 2011 3.307 3.392 3.307 3.392 989,312 +0.01(+0.26%)
Sep 02, 2011 3.374 3.398 3.360 3.383 507,186 -0.04(-1.04%)
Sep 01, 2011 3.454 3.454 3.405 3.418 744,368 -0.02(-0.52%)
Aug 31, 2011 3.463 3.472 3.414 3.436 480,270 +0.04(+1.31%)
Aug 30, 2011 3.369 3.414 3.352 3.392 839,361 -0.02(-0.65%)
Aug 29, 2011 3.352 3.414 3.347 3.414 605,167 +0.08(+2.54%)
Aug 26, 2011 3.253 3.334 3.236 3.329 521,425 +0.04(+1.36%)
Aug 25, 2011 3.343 3.356 3.249 3.285 439,891 -0.04(-1.34%)
Aug 24, 2011 3.258 3.343 3.258 3.329 634,794 +0.04(+1.36%)
Aug 23, 2011 3.280 3.302 3.209 3.285 677,219 +0.08(+2.36%)
Aug 22, 2011 3.298 3.307 3.182 3.209 665,170 -0.05(-1.50%)
Aug 19, 2011 3.276 3.334 3.236 3.258 697,749 -0.05(-1.48%)
Aug 18, 2011 3.343 3.351 3.276 3.307 575,594 -0.13(-3.76%)
Aug 17, 2011 3.436 3.463 3.405 3.436 334,754 +0.03(+0.78%)
Aug 16, 2011 3.387 3.432 3.369 3.409 498,559 -0.00(-0.13%)
Aug 15, 2011 3.311 3.414 3.302 3.414 770,784 +0.12(+3.51%)
Aug 12, 2011 3.285 3.316 3.240 3.298 769,128 +0.06(+1.79%)
Aug 11, 2011 3.080 3.271 3.080 3.240 1,452,181 +0.16(+5.21%)
Aug 10, 2011 3.138 3.187 3.075 3.080 1,338,882 -0.09(-2.81%)
Aug 09, 2011 2.982 3.169 2.875 3.169 2,127,204 +0.29(+9.89%)
Aug 08, 2011 2.982 3.218 2.830 2.884 2,280,799 -0.38(-11.61%)
Aug 05, 2011 3.325 3.352 3.120 3.262 2,532,851 -0.06(-1.74%)
Aug 04, 2011 3.499 3.503 3.307 3.320 1,857,321 -0.21(-6.05%)
Aug 03, 2011 3.512 3.539 3.432 3.534 1,576,208 +0.02(+0.51%)
Aug 02, 2011 3.565 3.583 3.516 3.516 903,965 -0.07(-1.99%)
Aug 01, 2011 3.632 3.646 3.525 3.588 1,428,678 +0.01(+0.25%)
Jul 29, 2011 3.592 3.597 3.481 3.579 1,441,102 -0.05(-1.35%)
Jul 28, 2011 3.650 3.659 3.597 3.628 701,387 -0.02(-0.61%)
Jul 27, 2011 3.704 3.704 3.632 3.650 885,205 -0.07(-1.80%)
Jul 26, 2011 3.712 3.721 3.695 3.717 643,863 +0.01(+0.24%)
Jul 25, 2011 3.726 3.726 3.695 3.708 684,758 -0.04(-0.95%)
Jul 22, 2011 3.753 3.753 3.744 3.744 537,367 +0.00(+0.12%)
Jul 21, 2011 3.730 3.748 3.713 3.739 614,396 +0.03(+0.72%)
Jul 20, 2011 3.712 3.712 3.686 3.712 505,609 +0.01(+0.36%)
Jul 19, 2011 3.686 3.721 3.686 3.699 658,239 +0.01(+0.36%)
Jul 18, 2011 3.717 3.717 3.672 3.686 663,684 -0.04(-1.19%)
Jul 15, 2011 3.704 3.735 3.699 3.730 475,403 +0.03(+0.84%)
Jul 14, 2011 3.735 3.739 3.683 3.699 618,921 -0.02(-0.48%)
Jul 13, 2011 3.712 3.739 3.704 3.717 881,900 -0.02(-0.48%)
Jul 12, 2011 3.681 3.775 3.681 3.735 739,883 -0.01(-0.24%)
Jul 11, 2011 3.775 3.775 3.730 3.744 445,424 -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.