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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 4.644 4.870 4.573 4.851 1,032,032 +0.20(+4.30%)
Feb 28, 2020 4.709 4.709 4.451 4.651 1,762,200 -0.15(-3.09%)
Feb 27, 2020 5.083 5.102 4.773 4.799 1,419,700 -0.32(-6.18%)
Feb 26, 2020 5.089 5.154 5.089 5.115 600,112 +0.03(+0.51%)
Feb 25, 2020 5.322 5.341 5.070 5.089 1,075,604 -0.23(-4.36%)
Feb 24, 2020 5.373 5.373 5.289 5.322 450,135 -0.08(-1.55%)
Feb 21, 2020 5.405 5.431 5.380 5.405 450,820 -0.01(-0.24%)
Feb 20, 2020 5.464 5.470 5.386 5.418 546,666 -0.05(-0.94%)
Feb 19, 2020 5.489 5.500 5.470 5.470 480,655 -0.02(-0.35%)
Feb 18, 2020 5.464 5.489 5.457 5.489 566,826 +0.03(+0.59%)
Feb 14, 2020 5.425 5.457 5.425 5.457 635,605 +0.03(+0.59%)
Feb 13, 2020 5.367 5.425 5.335 5.425 704,254 +0.06(+1.08%)
Feb 12, 2020 5.348 5.380 5.335 5.367 451,727 +0.02(+0.36%)
Feb 11, 2020 5.335 5.367 5.323 5.348 344,523 +0.01(+0.24%)
Feb 10, 2020 5.265 5.335 5.265 5.335 404,888 +0.04(+0.85%)
Feb 07, 2020 5.239 5.291 5.239 5.291 416,512 +0.05(+0.98%)
Feb 06, 2020 5.284 5.284 5.228 5.239 298,737 -0.04(-0.85%)
Feb 05, 2020 5.258 5.284 5.233 5.284 332,068 +0.04(+0.73%)
Feb 04, 2020 5.239 5.252 5.226 5.246 367,545 +0.03(+0.49%)
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.