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 )

5.190 +0.100 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.907 3.939 3.870 3.920 626,600 +0.03(+0.85%)
May 28, 2020 3.847 3.913 3.833 3.887 720,923 +0.07(+1.90%)
May 27, 2020 3.795 3.834 3.768 3.815 590,897 +0.08(+2.11%)
May 26, 2020 3.644 3.755 3.630 3.736 571,763 +0.13(+3.65%)
May 22, 2020 3.578 3.611 3.558 3.604 346,979 +0.03(+0.74%)
May 21, 2020 3.630 3.644 3.565 3.578 579,405 -0.08(-2.16%)
May 20, 2020 3.584 3.663 3.584 3.657 875,890 +0.09(+2.39%)
May 19, 2020 3.492 3.584 3.486 3.571 1,059,238 +0.07(+1.88%)
May 18, 2020 3.447 3.528 3.447 3.505 1,067,285 +0.18(+5.28%)
May 15, 2020 3.323 3.336 3.290 3.329 477,620 -0.03(-0.97%)
May 14, 2020 3.336 3.375 3.264 3.362 983,388 -0.04(-1.15%)
May 13, 2020 3.505 3.538 3.375 3.401 1,104,724 -0.12(-3.33%)
May 12, 2020 3.701 3.733 3.518 3.518 761,077 -0.18(-4.93%)
May 11, 2020 3.662 3.701 3.655 3.701 544,533 +0.01(+0.18%)
May 08, 2020 3.668 3.727 3.655 3.694 835,528 +0.07(+1.80%)
May 07, 2020 3.564 3.642 3.564 3.629 1,024,167 +0.08(+2.39%)
May 06, 2020 3.590 3.610 3.531 3.545 791,301 -0.04(-1.09%)
May 05, 2020 3.571 3.603 3.558 3.584 868,292 +0.04(+1.10%)
May 04, 2020 3.531 3.551 3.474 3.545 937,497 -0.03(-0.91%)
May 01, 2020 3.597 3.616 3.538 3.577 924,545 -0.08(-2.14%)
Apr 30, 2020 3.694 3.720 3.629 3.655 1,189,839 -0.04(-1.06%)
Apr 29, 2020 3.629 3.714 3.629 3.694 822,477 +0.08(+2.35%)
Apr 28, 2020 3.616 3.688 3.598 3.610 964,460 +0.02(+0.54%)
Apr 27, 2020 3.525 3.613 3.525 3.590 833,418 +0.07(+1.85%)
Apr 24, 2020 3.531 3.551 3.492 3.525 1,021,542 +0.03(+0.93%)
Apr 23, 2020 3.538 3.603 3.486 3.492 1,294,332 -0.05(-1.29%)
Apr 22, 2020 3.492 3.558 3.492 3.538 943,082 +0.07(+1.88%)
Apr 21, 2020 3.473 3.505 3.395 3.473 1,049,124 -0.09(-2.56%)
Apr 20, 2020 3.590 3.662 3.551 3.564 1,099,889 -0.11(-3.01%)
Apr 17, 2020 3.675 3.714 3.655 3.675 1,118,386 +0.07(+1.81%)
Apr 16, 2020 3.661 3.701 3.597 3.610 709,601 -0.06(-1.76%)
Apr 15, 2020 3.661 3.681 3.594 3.674 567,040 -0.10(-2.74%)
Apr 14, 2020 3.758 3.812 3.752 3.778 688,842 +0.07(+1.92%)
Apr 13, 2020 3.707 3.713 3.610 3.707 1,078,407 -0.06(-1.71%)
Apr 09, 2020 3.603 3.858 3.603 3.771 1,097,508 +0.20(+5.61%)
Apr 08, 2020 3.397 3.597 3.397 3.571 843,689 +0.21(+6.14%)
Apr 07, 2020 3.345 3.493 3.326 3.364 1,031,242 +0.12(+3.58%)
Apr 06, 2020 3.087 3.280 3.087 3.248 992,840 +0.21(+6.79%)
Apr 03, 2020 3.132 3.160 2.996 3.041 1,441,612 -0.11(-3.48%)
Apr 02, 2020 3.080 3.196 3.074 3.151 1,061,086 +0.01(+0.21%)
Apr 01, 2020 3.171 3.222 3.106 3.145 1,177,558 -0.24(-7.06%)
Mar 31, 2020 3.513 3.513 3.306 3.384 1,521,075 -0.04(-1.13%)
Mar 30, 2020 3.358 3.455 3.287 3.422 1,095,501 +0.00(+0.00%)
Mar 27, 2020 3.280 3.468 3.171 3.422 1,174,474 +0.01(+0.38%)
Mar 26, 2020 3.106 3.519 3.106 3.409 1,506,711 +0.33(+10.69%)
Mar 25, 2020 2.764 3.229 2.764 3.080 1,869,310 +0.32(+11.71%)
Mar 24, 2020 2.609 2.806 2.609 2.757 2,155,060 +0.23(+9.21%)
Mar 23, 2020 2.602 2.680 2.344 2.525 2,132,069 -0.21(-7.78%)
Mar 20, 2020 2.822 2.925 2.706 2.738 1,722,377 +0.00(+0.00%)
Mar 19, 2020 2.363 2.938 2.278 2.738 1,892,511 +0.26(+10.42%)
Mar 18, 2020 2.926 2.938 2.397 2.480 2,617,403 -0.70(-22.04%)
Mar 17, 2020 3.251 3.372 3.123 3.181 2,230,518 -0.08(-2.35%)
Mar 16, 2020 3.340 3.506 3.219 3.257 1,405,216 -0.56(-14.69%)
Mar 13, 2020 3.825 3.895 3.506 3.818 1,412,691 +0.11(+3.10%)
Mar 12, 2020 3.468 3.831 3.332 3.704 1,955,712 -0.49(-11.70%)
Mar 11, 2020 4.398 4.430 4.188 4.194 846,891 -0.29(-6.40%)
Mar 10, 2020 4.564 4.628 4.398 4.481 1,160,277 -0.02(-0.43%)
Mar 09, 2020 4.590 4.596 4.467 4.500 647,442 -0.36(-7.35%)
Mar 06, 2020 4.787 4.870 4.736 4.857 506,090 -0.03(-0.65%)
Mar 05, 2020 4.876 4.927 4.857 4.889 685,385 -0.10(-2.04%)
Mar 04, 2020 4.857 5.008 4.857 4.991 491,772 +0.18(+3.71%)
Mar 03, 2020 4.800 4.916 4.755 4.813 837,899 +0.02(+0.40%)
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.