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: 4:10 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 16, 2024 5.179 5.208 5.050 5.090 925,003 -0.05(-0.96%)
May 15, 2024 5.139 5.209 5.130 5.139 724,537 +0.07(+1.36%)
May 14, 2024 5.100 5.120 5.041 5.070 362,609 +0.02(+0.39%)
May 13, 2024 5.110 5.110 5.050 5.050 263,102 -0.01(-0.20%)
May 10, 2024 5.050 5.080 5.011 5.060 405,173 +0.03(+0.59%)
May 09, 2024 5.001 5.031 4.957 5.031 317,156 +0.06(+1.19%)
May 08, 2024 5.011 5.011 4.962 4.971 237,981 -0.06(-1.18%)
May 07, 2024 5.041 5.041 4.991 5.031 315,586 +0.04(+0.79%)
May 06, 2024 4.991 5.041 4.971 4.991 376,553 +0.04(+0.80%)
May 03, 2024 4.942 4.991 4.932 4.952 557,721 +0.07(+1.42%)
May 02, 2024 4.873 4.882 4.833 4.882 240,086 +0.06(+1.23%)
May 01, 2024 4.863 4.902 4.803 4.823 514,956 -0.04(-0.81%)
Apr 30, 2024 4.882 4.962 4.833 4.863 962,055 -0.01(-0.20%)
Apr 29, 2024 4.873 4.882 4.843 4.873 263,731 +0.03(+0.61%)
Apr 26, 2024 4.803 4.863 4.793 4.843 295,560 +0.06(+1.24%)
Apr 25, 2024 4.882 4.892 4.764 4.784 484,345 -0.14(-2.81%)
Apr 24, 2024 4.843 4.981 4.813 4.922 985,757 +0.06(+1.22%)
Apr 23, 2024 4.813 4.868 4.793 4.863 667,960 +0.04(+0.82%)
Apr 22, 2024 4.744 4.843 4.714 4.823 392,210 +0.12(+2.52%)
Apr 19, 2024 4.625 4.705 4.625 4.705 358,816 +0.06(+1.28%)
Apr 18, 2024 4.714 4.742 4.625 4.645 707,208 -0.08(-1.67%)
Apr 17, 2024 4.676 4.837 4.666 4.724 1,002,438 +0.06(+1.26%)
Apr 16, 2024 4.715 4.783 4.636 4.666 608,592 -0.05(-1.04%)
Apr 15, 2024 4.871 4.885 4.676 4.715 632,013 -0.13(-2.62%)
Apr 12, 2024 4.890 4.910 4.812 4.841 968,075 -0.08(-1.59%)
Apr 11, 2024 5.046 5.046 4.920 4.920 775,331 -0.11(-2.14%)
Apr 10, 2024 5.095 5.095 4.988 5.027 512,219 -0.14(-2.65%)
Apr 09, 2024 5.115 5.164 5.095 5.164 376,195 +0.09(+1.73%)
Apr 08, 2024 5.056 5.076 5.037 5.076 372,974 +0.03(+0.58%)
Apr 05, 2024 5.037 5.076 5.007 5.046 245,526 +0.01(+0.19%)
Apr 04, 2024 5.076 5.081 4.998 5.037 432,474 -0.02(-0.39%)
Apr 03, 2024 5.056 5.076 5.017 5.056 274,509 -0.01(-0.19%)
Apr 02, 2024 5.066 5.132 5.037 5.066 341,706 -0.10(-1.89%)
Apr 01, 2024 5.261 5.261 5.154 5.164 469,972 -0.09(-1.67%)
Mar 28, 2024 5.173 5.232 5.232 5.251 934,132 +0.12(+2.28%)
Mar 27, 2024 5.105 5.149 5.085 5.134 435,448 +0.04(+0.77%)
Mar 26, 2024 5.095 5.125 5.066 5.095 447,643 +0.05(+0.97%)
Mar 25, 2024 5.056 5.085 5.018 5.046 401,962 -0.01(-0.19%)
Mar 22, 2024 5.095 5.095 5.017 5.056 304,170 -0.03(-0.58%)
Mar 21, 2024 5.037 5.095 5.027 5.085 443,767 +0.06(+1.17%)
Mar 20, 2024 4.968 5.037 4.929 5.027 577,210 +0.03(+0.59%)
Mar 19, 2024 5.095 5.095 4.968 4.998 548,153 -0.09(-1.73%)
Mar 18, 2024 5.085 5.124 5.037 5.085 565,634 +0.03(+0.57%)
Mar 15, 2024 5.047 5.066 5.006 5.057 299,155 +0.00(+0.00%)
Mar 14, 2024 5.143 5.143 4.979 5.057 641,815 -0.08(-1.50%)
Mar 13, 2024 5.192 5.196 5.134 5.134 534,690 -0.06(-1.12%)
Mar 12, 2024 5.153 5.201 5.105 5.192 511,619 +0.05(+0.94%)
Mar 11, 2024 5.076 5.143 5.047 5.143 553,011 +0.09(+1.72%)
Mar 08, 2024 4.989 5.076 4.979 5.057 570,281 +0.09(+1.75%)
Mar 07, 2024 4.979 5.028 4.950 4.970 591,846 +0.03(+0.59%)
Mar 06, 2024 4.902 4.960 4.883 4.941 607,468 +0.09(+1.79%)
Mar 05, 2024 4.902 4.931 4.854 4.854 424,089 -0.06(-1.18%)
Mar 04, 2024 4.883 4.912 4.835 4.912 699,312 +0.01(+0.20%)
Mar 01, 2024 4.883 4.902 4.806 4.902 781,173 +0.04(+0.79%)
Feb 29, 2024 4.873 4.912 4.835 4.864 743,807 +0.07(+1.41%)
Feb 28, 2024 4.757 4.815 4.757 4.796 771,770 -0.01(-0.20%)
Feb 27, 2024 4.815 4.854 4.786 4.806 591,024 +0.01(+0.20%)
Feb 26, 2024 4.883 4.883 4.786 4.796 615,440 -0.10(-1.97%)
Feb 23, 2024 4.921 4.921 4.873 4.892 723,824 -0.03(-0.59%)
Feb 22, 2024 4.950 4.970 4.892 4.921 578,113 -0.01(-0.20%)
Feb 21, 2024 4.921 4.941 4.893 4.931 352,153 -0.01(-0.20%)
Feb 20, 2024 4.912 4.941 4.844 4.941 738,539 +0.02(+0.39%)
Feb 16, 2024 5.076 5.095 4.912 4.921 741,676 -0.20(-3.95%)
Feb 15, 2024 5.010 5.124 5.010 5.124 1,390,992 +0.14(+2.87%)
Feb 14, 2024 4.857 4.981 4.839 4.981 1,587,919 +0.18(+3.78%)
Feb 13, 2024 4.828 4.828 4.723 4.800 1,074,840 -0.07(-1.37%)
Feb 12, 2024 4.838 4.914 4.838 4.866 581,621 +0.03(+0.59%)
Feb 09, 2024 4.847 4.865 4.790 4.838 632,142 +0.00(+0.00%)
Feb 08, 2024 4.857 4.876 4.819 4.838 746,690 -0.01(-0.20%)
Feb 07, 2024 4.914 4.928 4.838 4.847 624,131 -0.04(-0.78%)
Feb 06, 2024 4.847 4.971 4.838 4.886 674,067 +0.05(+0.99%)
Feb 05, 2024 5.010 5.010 4.819 4.838 1,201,808 -0.17(-3.43%)
Feb 02, 2024 5.067 5.067 4.990 5.010 532,969 -0.10(-1.87%)
Feb 01, 2024 5.029 5.105 4.981 5.105 706,393 +0.11(+2.29%)
Jan 31, 2024 5.143 5.205 4.990 4.990 1,149,472 -0.13(-2.61%)
Jan 30, 2024 5.181 5.181 5.105 5.124 731,258 -0.06(-1.10%)
Jan 29, 2024 5.115 5.181 5.095 5.181 764,202 +0.10(+2.07%)
Jan 26, 2024 5.095 5.133 5.048 5.076 675,700 +0.02(+0.38%)
Jan 25, 2024 5.067 5.134 5.038 5.057 860,147 +0.03(+0.57%)
Jan 24, 2024 5.172 5.183 5.029 5.029 904,302 -0.07(-1.31%)
Jan 23, 2024 5.143 5.181 5.067 5.095 805,633 -0.02(-0.37%)
Jan 22, 2024 5.029 5.110 5.010 5.115 1,085,668 +0.13(+2.68%)
Jan 19, 2024 4.952 4.981 4.899 4.981 876,390 +0.06(+1.16%)
Jan 18, 2024 4.990 5.038 4.924 4.924 652,893 -0.05(-0.96%)
Jan 17, 2024 5.066 5.066 4.924 4.971 812,505 -0.09(-1.86%)
Jan 16, 2024 5.094 5.118 5.047 5.066 984,299 -0.09(-1.83%)
Jan 12, 2024 5.217 5.245 5.103 5.160 726,917 -0.03(-0.55%)
Jan 11, 2024 5.217 5.217 5.094 5.188 883,696 -0.02(-0.36%)
Jan 10, 2024 5.113 5.240 5.113 5.207 1,296,056 +0.09(+1.85%)
Jan 09, 2024 5.160 5.160 5.056 5.113 929,972 -0.05(-0.91%)
Jan 08, 2024 5.094 5.160 5.019 5.160 841,627 +0.08(+1.67%)
Jan 05, 2024 5.094 5.103 5.000 5.075 1,080,463 +0.02(+0.37%)
Jan 04, 2024 5.009 5.056 4.957 5.056 1,244,025 +0.07(+1.32%)
Jan 03, 2024 5.160 5.160 4.990 4.990 1,423,822 -0.17(-3.29%)
Jan 02, 2024 5.103 5.198 5.075 5.160 810,843 +0.04(+0.74%)
Dec 29, 2023 5.122 5.179 5.103 5.122 1,254,574 +0.02(+0.37%)
Dec 28, 2023 5.047 5.113 5.037 5.103 1,145,204 +0.03(+0.56%)
Dec 27, 2023 5.028 5.112 5.014 5.075 890,649 +0.05(+0.94%)
Dec 26, 2023 5.047 5.056 4.995 5.028 701,490 -0.02(-0.37%)
Dec 22, 2023 5.000 5.047 4.953 5.047 970,932 +0.08(+1.52%)
Dec 21, 2023 4.990 5.028 4.896 4.971 830,357 +0.04(+0.76%)
Dec 20, 2023 5.000 5.037 4.924 4.934 1,109,490 -0.07(-1.32%)
Dec 19, 2023 4.981 5.019 4.953 5.000 1,099,889 +0.06(+1.15%)
Dec 18, 2023 4.943 4.962 4.898 4.943 1,075,203 +0.00(+0.00%)
Dec 15, 2023 4.999 5.008 4.934 4.943 1,153,378 -0.01(-0.19%)
Dec 14, 2023 4.831 4.990 4.803 4.952 1,134,075 +0.25(+5.36%)
Dec 13, 2023 4.514 4.719 4.509 4.701 1,607,754 +0.19(+4.13%)
Dec 12, 2023 4.505 4.533 4.463 4.514 917,424 +0.00(+0.00%)
Dec 11, 2023 4.477 4.514 4.458 4.514 950,684 +0.05(+1.04%)
Dec 08, 2023 4.439 4.467 4.430 4.467 719,614 +0.01(+0.21%)
Dec 07, 2023 4.486 4.505 4.458 4.458 1,349,734 -0.04(-0.83%)
Dec 06, 2023 4.439 4.551 4.439 4.495 899,909 +0.08(+1.90%)
Dec 05, 2023 4.505 4.523 4.383 4.411 1,433,110 -0.08(-1.87%)
Dec 04, 2023 4.533 4.565 4.495 4.495 1,109,104 -0.07(-1.43%)
Dec 01, 2023 4.318 4.561 4.309 4.561 1,606,603 +0.25(+5.84%)
Nov 30, 2023 4.337 4.346 4.290 4.309 1,099,595 +0.01(+0.22%)
Nov 29, 2023 4.262 4.332 4.262 4.300 910,439 +0.06(+1.32%)
Nov 28, 2023 4.197 4.262 4.197 4.244 1,008,048 +0.05(+1.11%)
Nov 27, 2023 4.234 4.244 4.188 4.197 914,728 -0.03(-0.66%)
Nov 24, 2023 4.225 4.244 4.197 4.225 351,327 +0.02(+0.44%)
Nov 22, 2023 4.197 4.244 4.188 4.206 1,041,913 +0.04(+0.89%)
Nov 21, 2023 4.178 4.197 4.146 4.169 758,892 -0.03(-0.67%)
Nov 20, 2023 4.178 4.216 4.136 4.197 1,164,048 +0.02(+0.45%)
Nov 17, 2023 4.225 4.300 4.178 4.178 614,997 -0.04(-0.89%)
Nov 16, 2023 4.243 4.275 4.179 4.216 890,773 +0.00(+0.00%)
Nov 15, 2023 4.160 4.262 4.160 4.216 886,097 +0.07(+1.78%)
Nov 14, 2023 4.022 4.197 4.004 4.142 1,165,399 +0.26(+6.63%)
Nov 13, 2023 3.930 3.930 3.866 3.884 499,165 -0.06(-1.40%)
Nov 10, 2023 3.921 3.939 3.884 3.939 988,099 +0.06(+1.66%)
Nov 09, 2023 3.976 3.976 3.875 3.875 522,703 -0.09(-2.32%)
Nov 08, 2023 3.986 4.013 3.958 3.967 681,068 -0.03(-0.69%)
Nov 07, 2023 4.032 4.064 3.967 3.995 607,293 -0.06(-1.36%)
Nov 06, 2023 4.188 4.206 4.022 4.050 614,313 -0.12(-2.87%)
Nov 03, 2023 4.096 4.262 4.096 4.170 879,210 +0.13(+3.19%)
Nov 02, 2023 3.893 4.087 3.884 4.041 1,116,221 +0.21(+5.53%)
Nov 01, 2023 3.783 3.838 3.774 3.829 1,118,893 +0.07(+1.96%)
Oct 31, 2023 3.654 3.755 3.645 3.755 1,465,193 +0.13(+3.55%)
Oct 30, 2023 3.617 3.636 3.572 3.627 962,456 +0.04(+1.03%)
Oct 27, 2023 3.682 3.691 3.571 3.590 881,946 -0.05(-1.27%)
Oct 26, 2023 3.590 3.663 3.590 3.636 654,817 +0.04(+1.02%)
Oct 25, 2023 3.737 3.783 3.590 3.599 713,042 -0.15(-3.93%)
Oct 24, 2023 3.737 3.774 3.705 3.746 678,505 +0.01(+0.25%)
Oct 23, 2023 3.792 3.801 3.728 3.737 549,232 -0.06(-1.69%)
Oct 20, 2023 3.829 3.852 3.792 3.801 414,340 -0.05(-1.20%)
Oct 19, 2023 3.912 3.953 3.838 3.847 564,682 -0.08(-2.11%)
Oct 18, 2023 4.012 4.035 3.912 3.930 477,949 -0.10(-2.48%)
Oct 17, 2023 4.012 4.103 3.985 4.030 971,296 +0.01(+0.23%)
Oct 16, 2023 3.958 4.039 3.948 4.021 587,382 +0.06(+1.61%)
Oct 13, 2023 4.030 4.057 3.939 3.958 540,282 -0.06(-1.58%)
Oct 12, 2023 4.103 4.103 3.994 4.021 451,528 -0.08(-1.99%)
Oct 11, 2023 4.085 4.103 4.039 4.103 692,013 +0.06(+1.57%)
Oct 10, 2023 3.967 4.048 3.948 4.039 737,316 +0.10(+2.53%)
Oct 09, 2023 3.885 3.958 3.867 3.939 407,507 +0.05(+1.17%)
Oct 06, 2023 3.840 3.912 3.785 3.894 413,152 +0.05(+1.18%)
Oct 05, 2023 3.867 3.885 3.826 3.849 702,840 -0.04(-0.93%)
Oct 04, 2023 3.885 3.899 3.812 3.885 844,595 +0.02(+0.47%)
Oct 03, 2023 3.958 3.977 3.867 3.867 693,993 -0.14(-3.40%)
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.