ING Clarion Global Real Estate Income Fund (IGR)
5.1500
+0.0500 (0.98%)
NYSE · Last Trade: Jun 1st, 2:41 AM EDT
Historical Prices For ING Clarion Global Real Estate Income Fund (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.12 | 5.19 | 5.09 | 5.15 | 696,757 | 5.15 |
| 5/29/2025 | 5.03 | 5.10 | 5.03 | 5.10 | 424,419 | 5.10 |
| 5/28/2025 | 5.03 | 5.03 | 4.98 | 5.00 | 208,722 | 5.00 |
| 5/27/2025 | 4.94 | 5.03 | 4.94 | 5.00 | 475,106 | 5.00 |
| 5/23/2025 | 4.92 | 4.94 | 4.88 | 4.93 | 317,624 | 4.93 |
| 5/22/2025 | 4.95 | 5.00 | 4.91 | 4.95 | 421,255 | 4.95 |
| 5/21/2025 | 5.07 | 5.07 | 4.94 | 4.96 | 581,190 | 4.96 |
| 5/20/2025 | 5.06 | 5.09 | 5.03 | 5.09 | 457,444 | 5.09 |
| 5/19/2025 | 5.06 | 5.14 | 5.06 | 5.12 | 502,050 | 5.06 |
| 5/16/2025 | 5.06 | 5.12 | 5.05 | 5.10 | 352,638 | 5.04 |
| 5/15/2025 | 4.95 | 5.05 | 4.95 | 5.05 | 463,925 | 4.99 |
| 5/14/2025 | 5.05 | 5.05 | 4.92 | 4.96 | 700,507 | 4.90 |
| 5/13/2025 | 5.09 | 5.11 | 5.00 | 5.05 | 423,626 | 4.99 |
| 5/12/2025 | 5.10 | 5.11 | 5.04 | 5.09 | 615,875 | 5.03 |
| 5/09/2025 | 5.04 | 5.05 | 5.00 | 5.04 | 260,243 | 4.98 |
| 5/08/2025 | 5.10 | 5.10 | 4.92 | 5.03 | 466,040 | 4.97 |
| 5/07/2025 | 5.03 | 5.06 | 5.00 | 5.05 | 373,274 | 4.99 |
| 5/06/2025 | 5.07 | 5.07 | 5.03 | 5.03 | 326,977 | 4.97 |
| 5/05/2025 | 5.06 | 5.14 | 5.02 | 5.11 | 437,610 | 5.05 |
| 5/02/2025 | 5.00 | 5.08 | 5.00 | 5.04 | 398,963 | 4.98 |
| 5/01/2025 | 5.04 | 5.07 | 4.95 | 4.99 | 820,982 | 4.93 |
| 4/30/2025 | 4.87 | 5.15 | 4.85 | 4.98 | 770,441 | 4.92 |
| 4/29/2025 | 4.89 | 4.97 | 4.89 | 4.89 | 394,846 | 4.83 |
| 4/28/2025 | 4.87 | 4.91 | 4.86 | 4.89 | 286,317 | 4.83 |
| 4/25/2025 | 4.83 | 4.89 | 4.81 | 4.86 | 236,885 | 4.80 |
| 4/24/2025 | 4.80 | 4.87 | 4.77 | 4.84 | 275,189 | 4.78 |
| 4/23/2025 | 4.84 | 4.90 | 4.78 | 4.80 | 600,842 | 4.74 |
| 4/22/2025 | 4.72 | 4.80 | 4.71 | 4.80 | 365,549 | 4.74 |
| 4/21/2025 | 4.73 | 4.76 | 4.63 | 4.65 | 641,100 | 4.60 |
| 4/17/2025 | 4.76 | 4.87 | 4.76 | 4.83 | 432,463 | 4.71 |
| 4/16/2025 | 4.72 | 4.80 | 4.70 | 4.72 | 416,768 | 4.61 |
| 4/15/2025 | 4.67 | 4.75 | 4.67 | 4.72 | 675,601 | 4.61 |
| 4/14/2025 | 4.55 | 4.65 | 4.54 | 4.65 | 709,425 | 4.54 |
| 4/11/2025 | 4.35 | 4.55 | 4.32 | 4.49 | 863,994 | 4.38 |
| 4/10/2025 | 4.50 | 4.54 | 4.20 | 4.33 | 989,270 | 4.23 |
| 4/09/2025 | 4.26 | 4.64 | 4.24 | 4.55 | 1,768,383 | 4.44 |
| 4/08/2025 | 4.71 | 4.72 | 4.30 | 4.35 | 1,472,306 | 4.25 |
| 4/07/2025 | 4.79 | 4.80 | 4.41 | 4.60 | 1,516,657 | 4.49 |
| 4/04/2025 | 5.03 | 5.03 | 4.78 | 4.87 | 2,110,615 | 4.75 |
| 4/03/2025 | 5.10 | 5.15 | 5.06 | 5.07 | 722,026 | 4.95 |
| 4/02/2025 | 5.14 | 5.18 | 5.13 | 5.17 | 487,997 | 5.05 |
| 4/01/2025 | 5.17 | 5.17 | 5.12 | 5.14 | 460,812 | 5.02 |
| 3/31/2025 | 5.12 | 5.18 | 5.11 | 5.16 | 988,596 | 5.04 |
| 3/28/2025 | 5.17 | 5.18 | 5.10 | 5.12 | 677,618 | 5.00 |
| 3/27/2025 | 5.17 | 5.17 | 5.12 | 5.13 | 455,700 | 5.01 |
| 3/26/2025 | 5.14 | 5.16 | 5.12 | 5.15 | 510,926 | 5.03 |
| 3/25/2025 | 5.16 | 5.17 | 5.12 | 5.14 | 521,227 | 5.02 |
| 3/24/2025 | 5.19 | 5.19 | 5.10 | 5.13 | 900,314 | 5.01 |
| 3/21/2025 | 5.20 | 5.20 | 5.11 | 5.17 | 296,365 | 5.05 |
| 3/20/2025 | 5.20 | 5.22 | 5.17 | 5.20 | 422,220 | 5.08 |
| 3/19/2025 | 5.26 | 5.28 | 5.23 | 5.25 | 733,263 | 5.07 |
| 3/18/2025 | 5.21 | 5.27 | 5.20 | 5.24 | 604,202 | 5.06 |
| 3/17/2025 | 5.15 | 5.23 | 5.15 | 5.21 | 814,499 | 5.03 |
| 3/14/2025 | 5.15 | 5.17 | 5.11 | 5.14 | 581,866 | 4.96 |
| 3/13/2025 | 5.15 | 5.17 | 5.11 | 5.12 | 478,489 | 4.94 |
| 3/12/2025 | 5.21 | 5.24 | 5.13 | 5.16 | 533,999 | 4.98 |
| 3/11/2025 | 5.21 | 5.23 | 5.15 | 5.20 | 467,300 | 5.02 |
| 3/10/2025 | 5.27 | 5.29 | 5.13 | 5.20 | 770,367 | 5.02 |
| 3/07/2025 | 5.28 | 5.29 | 5.23 | 5.29 | 487,860 | 5.10 |
| 3/06/2025 | 5.28 | 5.29 | 5.21 | 5.25 | 651,110 | 5.07 |
| 3/05/2025 | 5.29 | 5.33 | 5.26 | 5.29 | 639,792 | 5.10 |
| 3/04/2025 | 5.31 | 5.34 | 5.21 | 5.27 | 648,918 | 5.08 |
| 3/03/2025 | 5.34 | 5.34 | 5.29 | 5.29 | 762,237 | 5.10 |