Skip to main content

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

5.380 +0.120 (+2.28%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.548 5.599 5.432 5.453 2,744,602 -0.12(-2.16%)
Feb 27, 2023 5.548 5.578 5.488 5.574 438,280 +0.07(+1.25%)
Feb 24, 2023 5.522 5.565 5.479 5.505 344,170 -0.07(-1.23%)
Feb 23, 2023 5.651 5.651 5.507 5.574 308,106 -0.03(-0.61%)
Feb 22, 2023 5.591 5.672 5.565 5.608 379,894 +0.01(+0.15%)
Feb 21, 2023 5.754 5.754 5.561 5.599 422,306 -0.18(-3.12%)
Feb 17, 2023 5.745 5.805 5.655 5.780 480,243 +0.04(+0.75%)
Feb 16, 2023 5.754 5.809 5.666 5.737 496,975 -0.03(-0.59%)
Feb 15, 2023 5.805 5.830 5.745 5.771 353,392 -0.02(-0.29%)
Feb 14, 2023 5.856 5.886 5.762 5.788 349,683 -0.08(-1.31%)
Feb 13, 2023 5.779 5.881 5.779 5.864 314,168 +0.11(+1.92%)
Feb 10, 2023 5.762 5.792 5.737 5.754 257,637 -0.01(-0.15%)
Feb 09, 2023 5.881 5.916 5.729 5.762 233,270 -0.04(-0.73%)
Feb 08, 2023 5.830 5.869 5.771 5.805 271,764 -0.02(-0.29%)
Feb 07, 2023 5.788 5.847 5.711 5.822 393,448 +0.03(+0.44%)
Feb 06, 2023 5.856 5.859 5.758 5.796 456,315 -0.09(-1.59%)
Feb 03, 2023 6.018 6.018 5.856 5.890 433,302 -0.19(-3.08%)
Feb 02, 2023 6.001 6.137 5.958 6.077 968,531 +0.14(+2.44%)
Feb 01, 2023 5.873 5.984 5.805 5.933 517,339 +0.09(+1.46%)
Jan 31, 2023 5.788 5.873 5.698 5.847 787,253 +0.12(+2.08%)
Jan 30, 2023 5.703 5.754 5.669 5.728 465,150 -0.01(-0.15%)
Jan 27, 2023 5.686 5.745 5.677 5.737 603,749 +0.07(+1.20%)
Jan 26, 2023 5.737 5.737 5.635 5.669 641,212 +0.00(+0.00%)
Jan 25, 2023 5.550 5.686 5.498 5.669 493,380 +0.04(+0.76%)
Jan 24, 2023 5.447 5.635 5.354 5.626 727,804 +0.13(+2.32%)
Jan 23, 2023 5.481 5.567 5.447 5.498 610,493 +0.00(+0.00%)
Jan 20, 2023 5.439 5.503 5.354 5.498 507,501 +0.09(+1.73%)
Jan 19, 2023 5.380 5.464 5.371 5.405 347,995 -0.01(-0.16%)
Jan 18, 2023 5.540 5.548 5.413 5.413 527,612 -0.07(-1.23%)
Jan 17, 2023 5.413 5.489 5.388 5.481 559,333 +0.08(+1.56%)
Jan 13, 2023 5.396 5.434 5.354 5.396 485,532 -0.08(-1.39%)
Jan 12, 2023 5.363 5.489 5.363 5.472 657,062 +0.13(+2.53%)
Jan 11, 2023 5.236 5.354 5.236 5.337 344,661 +0.15(+2.93%)
Jan 10, 2023 5.143 5.186 5.122 5.186 443,966 +0.04(+0.82%)
Jan 09, 2023 5.110 5.207 5.101 5.143 430,008 +0.04(+0.83%)
Jan 06, 2023 4.975 5.109 4.924 5.101 360,878 +0.16(+3.24%)
Jan 05, 2023 5.042 5.042 4.907 4.941 469,279 -0.13(-2.66%)
Jan 04, 2023 5.034 5.118 5.025 5.076 439,549 +0.12(+2.38%)
Jan 03, 2023 4.903 4.983 4.861 4.958 451,914 +0.13(+2.62%)
Dec 30, 2022 4.781 4.869 4.764 4.831 791,402 +0.05(+1.06%)
Dec 29, 2022 4.730 4.840 4.705 4.781 866,314 +0.08(+1.61%)
Dec 28, 2022 4.781 4.840 4.684 4.705 640,568 -0.05(-1.06%)
Dec 27, 2022 4.823 4.857 4.739 4.756 674,084 -0.06(-1.23%)
Dec 23, 2022 4.798 4.857 4.772 4.815 565,348 +0.03(+0.53%)
Dec 22, 2022 4.772 4.823 4.705 4.789 807,868 -0.03(-0.70%)
Dec 21, 2022 4.848 4.882 4.798 4.823 795,728 +0.00(+0.00%)
Dec 20, 2022 4.831 4.840 4.739 4.823 856,923 -0.03(-0.52%)
Dec 19, 2022 4.933 4.983 4.806 4.848 669,591 -0.13(-2.54%)
Dec 16, 2022 5.075 5.075 4.933 4.975 634,026 -0.16(-3.09%)
Dec 15, 2022 5.250 5.250 5.117 5.133 607,014 -0.13(-2.54%)
Dec 14, 2022 5.292 5.334 5.200 5.267 642,054 +0.02(+0.32%)
Dec 13, 2022 5.250 5.325 5.217 5.250 589,811 +0.14(+2.78%)
Dec 12, 2022 5.092 5.117 5.053 5.108 440,910 +0.03(+0.49%)
Dec 09, 2022 5.083 5.133 5.067 5.083 497,580 -0.03(-0.65%)
Dec 08, 2022 5.158 5.242 5.108 5.117 545,307 -0.04(-0.81%)
Dec 07, 2022 5.117 5.225 5.100 5.158 533,976 +0.03(+0.65%)
Dec 06, 2022 5.250 5.250 5.117 5.125 396,862 -0.09(-1.76%)
Dec 05, 2022 5.284 5.350 5.217 5.217 422,827 -0.08(-1.57%)
Dec 02, 2022 5.350 5.409 5.300 5.300 412,233 -0.09(-1.70%)
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.