ING Clarion Global Real Estate Income Fund (IGR)
4.8400
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 8:31 AM EDT
Historical Prices For ING Clarion Global Real Estate Income Fund (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.94 | 4.94 | 4.84 | 4.84 | 1,098,029 | 4.84 |
| 7/30/2025 | 4.95 | 4.97 | 4.87 | 4.92 | 725,573 | 4.92 |
| 7/29/2025 | 4.92 | 4.96 | 4.92 | 4.95 | 505,283 | 4.95 |
| 7/28/2025 | 4.99 | 4.99 | 4.90 | 4.92 | 723,671 | 4.92 |
| 7/25/2025 | 5.02 | 5.05 | 4.96 | 4.98 | 579,990 | 4.98 |
| 7/24/2025 | 5.02 | 5.05 | 5.01 | 5.02 | 482,094 | 5.02 |
| 7/23/2025 | 5.04 | 5.07 | 5.02 | 5.06 | 605,886 | 5.06 |
| 7/22/2025 | 4.95 | 5.03 | 4.95 | 5.03 | 532,729 | 5.03 |
| 7/21/2025 | 4.95 | 4.99 | 4.94 | 4.94 | 1,313,271 | 4.94 |
| 7/18/2025 | 5.13 | 5.13 | 4.95 | 4.96 | 5,014,605 | 4.90 |
| 7/17/2025 | 5.11 | 5.15 | 5.10 | 5.13 | 782,688 | 5.07 |
| 7/16/2025 | 5.17 | 5.22 | 5.10 | 5.13 | 1,150,802 | 5.07 |
| 7/15/2025 | 5.25 | 5.25 | 5.14 | 5.17 | 549,006 | 5.11 |
| 7/14/2025 | 5.18 | 5.25 | 5.18 | 5.23 | 749,679 | 5.17 |
| 7/11/2025 | 5.24 | 5.24 | 5.18 | 5.19 | 562,585 | 5.13 |
| 7/10/2025 | 5.23 | 5.27 | 5.23 | 5.25 | 533,065 | 5.19 |
| 7/09/2025 | 5.28 | 5.28 | 5.22 | 5.26 | 536,651 | 5.20 |
| 7/08/2025 | 5.29 | 5.32 | 5.23 | 5.25 | 468,062 | 5.19 |
| 7/07/2025 | 5.35 | 5.35 | 5.25 | 5.29 | 459,500 | 5.23 |
| 7/03/2025 | 5.36 | 5.36 | 5.32 | 5.36 | 158,865 | 5.30 |
| 7/02/2025 | 5.32 | 5.36 | 5.30 | 5.34 | 521,327 | 5.28 |
| 7/01/2025 | 5.28 | 5.37 | 5.26 | 5.32 | 391,835 | 5.26 |
| 6/30/2025 | 5.25 | 5.29 | 5.18 | 5.29 | 726,983 | 5.23 |
| 6/27/2025 | 5.17 | 5.22 | 5.16 | 5.20 | 291,993 | 5.14 |
| 6/26/2025 | 5.18 | 5.18 | 5.10 | 5.17 | 279,586 | 5.11 |
| 6/25/2025 | 5.21 | 5.22 | 5.14 | 5.16 | 303,583 | 5.10 |
| 6/24/2025 | 5.20 | 5.22 | 5.17 | 5.22 | 276,162 | 5.16 |
| 6/23/2025 | 5.11 | 5.20 | 5.11 | 5.20 | 395,178 | 5.14 |
| 6/20/2025 | 5.15 | 5.19 | 5.12 | 5.12 | 408,672 | 5.06 |
| 6/18/2025 | 5.18 | 5.22 | 5.16 | 5.20 | 297,627 | 5.08 |
| 6/17/2025 | 5.20 | 5.21 | 5.14 | 5.17 | 393,695 | 5.05 |
| 6/16/2025 | 5.19 | 5.24 | 5.17 | 5.20 | 239,308 | 5.08 |
| 6/13/2025 | 5.22 | 5.24 | 5.09 | 5.15 | 713,745 | 5.03 |
| 6/12/2025 | 5.24 | 5.27 | 5.22 | 5.25 | 214,654 | 5.13 |
| 6/11/2025 | 5.27 | 5.30 | 5.22 | 5.24 | 452,900 | 5.12 |
| 6/10/2025 | 5.22 | 5.25 | 5.19 | 5.25 | 300,017 | 5.13 |
| 6/09/2025 | 5.18 | 5.23 | 5.15 | 5.17 | 329,406 | 5.05 |
| 6/06/2025 | 5.15 | 5.18 | 5.14 | 5.18 | 329,396 | 5.06 |
| 6/05/2025 | 5.14 | 5.19 | 5.11 | 5.13 | 444,300 | 5.01 |
| 6/04/2025 | 5.15 | 5.17 | 5.05 | 5.12 | 377,223 | 5.00 |
| 6/03/2025 | 5.14 | 5.17 | 5.11 | 5.12 | 306,860 | 5.00 |
| 6/02/2025 | 5.14 | 5.17 | 5.07 | 5.16 | 332,019 | 5.04 |
| 5/30/2025 | 5.12 | 5.19 | 5.09 | 5.15 | 696,757 | 5.03 |
| 5/29/2025 | 5.03 | 5.10 | 5.03 | 5.10 | 424,419 | 4.98 |
| 5/28/2025 | 5.03 | 5.03 | 4.98 | 5.00 | 208,722 | 4.88 |
| 5/27/2025 | 4.94 | 5.03 | 4.94 | 5.00 | 475,106 | 4.88 |
| 5/23/2025 | 4.92 | 4.94 | 4.88 | 4.93 | 317,624 | 4.81 |
| 5/22/2025 | 4.95 | 5.00 | 4.91 | 4.95 | 421,255 | 4.83 |
| 5/21/2025 | 5.07 | 5.07 | 4.94 | 4.96 | 581,190 | 4.84 |
| 5/20/2025 | 5.06 | 5.09 | 5.03 | 5.09 | 457,444 | 4.97 |
| 5/19/2025 | 5.06 | 5.14 | 5.06 | 5.12 | 502,050 | 4.94 |
| 5/16/2025 | 5.06 | 5.12 | 5.05 | 5.10 | 352,638 | 4.92 |
| 5/15/2025 | 4.95 | 5.05 | 4.95 | 5.05 | 463,925 | 4.87 |
| 5/14/2025 | 5.05 | 5.05 | 4.92 | 4.96 | 700,507 | 4.79 |
| 5/13/2025 | 5.09 | 5.11 | 5.00 | 5.05 | 423,626 | 4.87 |
| 5/12/2025 | 5.10 | 5.11 | 5.04 | 5.09 | 615,875 | 4.91 |
| 5/09/2025 | 5.04 | 5.05 | 5.00 | 5.04 | 260,243 | 4.86 |
| 5/08/2025 | 5.10 | 5.10 | 4.92 | 5.03 | 466,040 | 4.85 |
| 5/07/2025 | 5.03 | 5.06 | 5.00 | 5.05 | 373,274 | 4.87 |
| 5/06/2025 | 5.07 | 5.07 | 5.03 | 5.03 | 326,977 | 4.85 |
| 5/05/2025 | 5.06 | 5.14 | 5.02 | 5.11 | 437,610 | 4.93 |
| 5/02/2025 | 5.00 | 5.08 | 5.00 | 5.04 | 398,963 | 4.86 |
| 5/01/2025 | 5.04 | 5.07 | 4.95 | 4.99 | 820,982 | 4.82 |