ING Clarion Global Real Estate Income Fund (IGR)
4.6600
+4.6596 (1164900.00%)
NYSE· Last Trade: Jun 1st, 3:42 AM EDT
Historical Prices For ING Clarion Global Real Estate Income Fund (IGR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 4.82 | 4.66 | 4.66 | 1,024,697 | 4.66 |
| 5/28/2026 | 4.68 | 4.72 | 4.65 | 4.71 | 689,329 | 4.71 |
| 5/27/2026 | 4.71 | 4.71 | 4.66 | 4.67 | 548,751 | 4.67 |
| 5/26/2026 | 4.69 | 4.74 | 4.68 | 4.70 | 631,214 | 4.70 |
| 5/22/2026 | 4.69 | 4.70 | 4.65 | 4.69 | 256,328 | 4.69 |
| 5/21/2026 | 4.68 | 4.68 | 4.60 | 4.65 | 501,029 | 4.65 |
| 5/20/2026 | 4.59 | 4.69 | 4.58 | 4.69 | 490,471 | 4.69 |
| 5/19/2026 | 4.64 | 4.65 | 4.62 | 4.62 | 422,380 | 4.56 |
| 5/18/2026 | 4.61 | 4.69 | 4.60 | 4.65 | 487,481 | 4.59 |
| 5/15/2026 | 4.68 | 4.70 | 4.58 | 4.60 | 540,698 | 4.54 |
| 5/14/2026 | 4.79 | 4.79 | 4.71 | 4.71 | 414,413 | 4.65 |
| 5/13/2026 | 4.75 | 4.79 | 4.71 | 4.76 | 515,494 | 4.70 |
| 5/12/2026 | 4.83 | 4.83 | 4.75 | 4.77 | 407,102 | 4.71 |
| 5/11/2026 | 4.83 | 4.84 | 4.78 | 4.82 | 385,744 | 4.76 |
| 5/08/2026 | 4.89 | 4.90 | 4.82 | 4.83 | 1,079,306 | 4.77 |
| 5/07/2026 | 4.90 | 4.90 | 4.81 | 4.85 | 339,546 | 4.79 |
| 5/06/2026 | 4.75 | 4.94 | 4.75 | 4.89 | 1,641,865 | 4.83 |
| 5/05/2026 | 4.70 | 4.74 | 4.68 | 4.74 | 589,666 | 4.68 |
| 5/04/2026 | 4.75 | 4.75 | 4.68 | 4.68 | 529,137 | 4.62 |
| 5/01/2026 | 4.77 | 4.78 | 4.71 | 4.75 | 478,208 | 4.69 |
| 4/30/2026 | 4.70 | 4.76 | 4.68 | 4.76 | 1,030,799 | 4.70 |
| 4/29/2026 | 4.71 | 4.71 | 4.66 | 4.68 | 405,911 | 4.62 |
| 4/28/2026 | 4.67 | 4.70 | 4.63 | 4.69 | 646,910 | 4.63 |
| 4/27/2026 | 4.70 | 4.74 | 4.69 | 4.69 | 484,659 | 4.63 |
| 4/24/2026 | 4.73 | 4.75 | 4.71 | 4.72 | 436,631 | 4.66 |
| 4/23/2026 | 4.71 | 4.73 | 4.66 | 4.73 | 390,254 | 4.67 |
| 4/22/2026 | 4.71 | 4.76 | 4.71 | 4.71 | 492,484 | 4.65 |
| 4/21/2026 | 4.82 | 4.82 | 4.70 | 4.70 | 873,134 | 4.64 |
| 4/20/2026 | 4.83 | 4.84 | 4.78 | 4.82 | 472,432 | 4.76 |
| 4/17/2026 | 4.88 | 4.91 | 4.85 | 4.89 | 532,840 | 4.77 |
| 4/16/2026 | 4.77 | 4.82 | 4.76 | 4.82 | 470,235 | 4.70 |
| 4/15/2026 | 4.79 | 4.79 | 4.72 | 4.76 | 402,844 | 4.64 |
| 4/14/2026 | 4.70 | 4.76 | 4.65 | 4.76 | 459,384 | 4.64 |
| 4/13/2026 | 4.64 | 4.69 | 4.58 | 4.67 | 722,279 | 4.55 |
| 4/10/2026 | 4.65 | 4.66 | 4.62 | 4.62 | 411,208 | 4.50 |
| 4/09/2026 | 4.56 | 4.66 | 4.55 | 4.61 | 374,712 | 4.49 |
| 4/08/2026 | 4.54 | 4.56 | 4.52 | 4.56 | 464,358 | 4.45 |
| 4/07/2026 | 4.43 | 4.44 | 4.39 | 4.43 | 338,311 | 4.32 |
| 4/06/2026 | 4.43 | 4.46 | 4.40 | 4.45 | 549,420 | 4.34 |
| 4/02/2026 | 4.35 | 4.43 | 4.34 | 4.43 | 744,040 | 4.32 |
| 4/01/2026 | 4.41 | 4.45 | 4.35 | 4.39 | 807,162 | 4.28 |
| 3/31/2026 | 4.32 | 4.41 | 4.26 | 4.39 | 1,608,112 | 4.28 |
| 3/30/2026 | 4.19 | 4.26 | 4.18 | 4.22 | 575,369 | 4.11 |
| 3/27/2026 | 4.22 | 4.25 | 4.15 | 4.16 | 782,869 | 4.06 |
| 3/26/2026 | 4.29 | 4.30 | 4.22 | 4.23 | 730,734 | 4.12 |
| 3/25/2026 | 4.31 | 4.37 | 4.28 | 4.31 | 592,704 | 4.20 |
| 3/24/2026 | 4.36 | 4.37 | 4.28 | 4.29 | 1,125,434 | 4.18 |
| 3/23/2026 | 4.42 | 4.42 | 4.34 | 4.36 | 756,416 | 4.25 |
| 3/20/2026 | 4.52 | 4.52 | 4.31 | 4.34 | 828,936 | 4.23 |
| 3/19/2026 | 4.55 | 4.60 | 4.53 | 4.59 | 644,044 | 4.42 |
| 3/18/2026 | 4.67 | 4.68 | 4.57 | 4.57 | 547,464 | 4.40 |
| 3/17/2026 | 4.65 | 4.70 | 4.65 | 4.65 | 418,002 | 4.47 |
| 3/16/2026 | 4.58 | 4.67 | 4.58 | 4.61 | 684,449 | 4.44 |
| 3/13/2026 | 4.59 | 4.64 | 4.53 | 4.54 | 636,496 | 4.37 |
| 3/12/2026 | 4.61 | 4.62 | 4.55 | 4.57 | 924,360 | 4.40 |
| 3/11/2026 | 4.72 | 4.72 | 4.63 | 4.65 | 703,592 | 4.47 |
| 3/10/2026 | 4.72 | 4.77 | 4.68 | 4.69 | 459,138 | 4.51 |
| 3/09/2026 | 4.75 | 4.77 | 4.61 | 4.72 | 748,677 | 4.54 |
| 3/06/2026 | 4.80 | 4.82 | 4.74 | 4.78 | 621,903 | 4.60 |
| 3/05/2026 | 4.94 | 4.94 | 4.84 | 4.84 | 676,867 | 4.66 |
| 3/04/2026 | 4.91 | 4.96 | 4.89 | 4.95 | 749,205 | 4.76 |
| 3/03/2026 | 4.94 | 4.95 | 4.82 | 4.91 | 1,158,893 | 4.72 |
| 3/02/2026 | 4.92 | 5.03 | 4.91 | 5.00 | 682,032 | 4.81 |