CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest (IGR)
11.76
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:50 AM EDT
Historical Prices For CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 11.89 | 11.90 | 11.73 | 11.76 | 385,315 | 11.76 |
| 9/29/2026 | 11.68 | 11.83 | 11.65 | 11.83 | 439,614 | 11.83 |
| 9/28/2026 | 11.87 | 11.87 | 11.73 | 11.73 | 406,298 | 11.73 |
| 9/25/2026 | 11.98 | 11.98 | 11.85 | 11.89 | 340,751 | 11.89 |
| 9/24/2026 | 12.03 | 12.07 | 11.85 | 11.94 | 402,165 | 11.94 |
| 9/23/2026 | 12.18 | 12.20 | 12.02 | 12.05 | 266,761 | 12.05 |
| 9/22/2026 | 12.24 | 12.32 | 12.20 | 12.25 | 265,231 | 12.25 |
| 9/21/2026 | 12.20 | 12.25 | 12.09 | 12.21 | 386,143 | 12.21 |
| 9/18/2026 | 12.39 | 12.40 | 12.30 | 12.35 | 358,301 | 12.17 |
| 9/17/2026 | 12.56 | 12.56 | 12.36 | 12.38 | 249,304 | 12.20 |
| 9/16/2026 | 12.50 | 12.50 | 12.27 | 12.30 | 332,611 | 12.12 |
| 9/15/2026 | 12.64 | 12.64 | 12.23 | 12.36 | 557,455 | 12.18 |
| 9/14/2026 | 12.65 | 12.68 | 12.48 | 12.60 | 313,075 | 12.42 |
| 9/11/2026 | 12.66 | 12.70 | 12.54 | 12.63 | 370,120 | 12.45 |
| 9/10/2026 | 12.78 | 12.92 | 12.46 | 12.54 | 667,052 | 12.36 |
| 9/09/2026 | 13.31 | 13.31 | 12.92 | 12.94 | 787,022 | 12.75 |
| 9/08/2026 | 13.66 | 13.66 | 13.19 | 13.41 | 282,793 | 13.21 |
| 9/04/2026 | 4.51 | 4.53 | 4.49 | 4.49 | 173,496 | 13.27 |
| 9/03/2026 | 4.53 | 4.53 | 4.47 | 4.51 | 423,441 | 13.33 |
| 9/02/2026 | 4.51 | 4.53 | 4.48 | 4.48 | 657,681 | 13.24 |
| 9/01/2026 | 4.56 | 4.56 | 4.50 | 4.51 | 478,154 | 13.33 |
| 8/31/2026 | 4.59 | 4.59 | 4.53 | 4.56 | 804,487 | 13.48 |
| 8/28/2026 | 4.62 | 4.63 | 4.55 | 4.57 | 660,484 | 13.51 |
| 8/27/2026 | 4.66 | 4.67 | 4.59 | 4.62 | 644,976 | 13.66 |
| 8/26/2026 | 4.61 | 4.68 | 4.61 | 4.66 | 580,675 | 13.78 |
| 8/25/2026 | 4.66 | 4.70 | 4.65 | 4.70 | 444,466 | 13.89 |
| 8/24/2026 | 4.61 | 4.66 | 4.59 | 4.65 | 575,406 | 13.75 |
| 8/21/2026 | 4.64 | 4.66 | 4.61 | 4.61 | 352,390 | 13.63 |
| 8/20/2026 | 4.66 | 4.67 | 4.61 | 4.61 | 369,302 | 13.63 |
| 8/19/2026 | 4.66 | 4.73 | 4.65 | 4.73 | 284,918 | 13.45 |
| 8/18/2026 | 4.71 | 4.71 | 4.62 | 4.62 | 401,836 | 13.14 |
| 8/17/2026 | 4.73 | 4.74 | 4.68 | 4.71 | 506,797 | 13.39 |
| 8/14/2026 | 4.74 | 4.74 | 4.64 | 4.72 | 441,361 | 13.42 |
| 8/13/2026 | 4.68 | 4.72 | 4.68 | 4.72 | 324,112 | 13.42 |
| 8/12/2026 | 4.64 | 4.68 | 4.64 | 4.68 | 334,986 | 13.31 |
| 8/11/2026 | 4.67 | 4.67 | 4.63 | 4.64 | 414,492 | 13.20 |
| 8/10/2026 | 4.71 | 4.71 | 4.63 | 4.67 | 1,101,946 | 13.28 |
| 8/07/2026 | 4.69 | 4.71 | 4.65 | 4.71 | 425,458 | 13.39 |
| 8/06/2026 | 4.71 | 4.75 | 4.65 | 4.68 | 335,512 | 13.31 |
| 8/05/2026 | 4.72 | 4.73 | 4.67 | 4.69 | 686,674 | 13.34 |
| 8/04/2026 | 4.70 | 4.75 | 4.64 | 4.68 | 780,029 | 13.31 |
| 8/03/2026 | 4.68 | 4.70 | 4.66 | 4.67 | 342,928 | 13.28 |
| 7/31/2026 | 4.75 | 4.76 | 4.65 | 4.68 | 904,303 | 13.31 |
| 7/30/2026 | 4.77 | 4.78 | 4.70 | 4.74 | 399,379 | 13.48 |
| 7/29/2026 | 4.76 | 4.78 | 4.71 | 4.75 | 434,970 | 13.51 |
| 7/28/2026 | 4.74 | 4.78 | 4.74 | 4.75 | 327,392 | 13.51 |
| 7/27/2026 | 4.71 | 4.75 | 4.70 | 4.70 | 489,801 | 13.37 |
| 7/24/2026 | 4.61 | 4.70 | 4.56 | 4.70 | 544,737 | 13.37 |
| 7/23/2026 | 4.61 | 4.67 | 4.60 | 4.60 | 257,582 | 13.08 |
| 7/22/2026 | 4.72 | 4.72 | 4.66 | 4.66 | 260,855 | 13.25 |
| 7/21/2026 | 4.69 | 4.73 | 4.68 | 4.71 | 289,444 | 13.39 |
| 7/20/2026 | 4.70 | 4.72 | 4.66 | 4.68 | 491,550 | 13.31 |
| 7/17/2026 | 4.71 | 4.79 | 4.71 | 4.76 | 906,310 | 13.02 |
| 7/16/2026 | 4.66 | 4.74 | 4.64 | 4.70 | 432,994 | 12.86 |
| 7/15/2026 | 4.66 | 4.68 | 4.65 | 4.65 | 296,436 | 12.72 |
| 7/14/2026 | 4.64 | 4.66 | 4.62 | 4.66 | 370,071 | 12.75 |
| 7/13/2026 | 4.59 | 4.63 | 4.58 | 4.60 | 741,159 | 12.59 |
| 7/10/2026 | 4.65 | 4.65 | 4.58 | 4.60 | 573,544 | 12.59 |
| 7/09/2026 | 4.60 | 4.63 | 4.58 | 4.62 | 349,615 | 12.64 |
| 7/08/2026 | 4.62 | 4.64 | 4.60 | 4.60 | 384,066 | 12.59 |
| 7/07/2026 | 4.62 | 4.67 | 4.62 | 4.63 | 359,957 | 12.67 |
| 7/06/2026 | 4.65 | 4.65 | 4.61 | 4.63 | 348,292 | 12.67 |
| 7/02/2026 | 4.60 | 4.63 | 4.59 | 4.62 | 573,008 | 12.64 |
| 7/01/2026 | 4.60 | 4.60 | 4.54 | 4.56 | 516,116 | 12.48 |