Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ING Clarion Global Real Estate Income Fund
(NY:
IGR
)
4.980
+0.100 (+2.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
4.950
5.010
4.920
4.980
764,210
+0.10(+2.05%)
May 30, 2024
4.890
4.920
4.860
4.880
552,118
+0.00(+0.00%)
May 29, 2024
4.920
4.929
4.855
4.880
502,313
-0.04(-0.81%)
May 28, 2024
5.030
5.030
4.920
4.920
600,728
-0.06(-1.20%)
May 24, 2024
5.040
5.060
4.970
4.980
461,707
-0.06(-1.19%)
May 23, 2024
5.090
5.090
5.010
5.040
491,249
-0.05(-0.98%)
May 22, 2024
5.200
5.200
5.070
5.090
330,157
-0.11(-2.12%)
May 21, 2024
5.140
5.200
5.120
5.200
363,468
+0.08(+1.56%)
May 20, 2024
5.190
5.191
5.110
5.120
475,104
-0.07(-1.35%)
May 17, 2024
5.110
5.190
5.104
5.190
629,796
+0.10(+1.96%)
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%)
Oct 02, 2023
4.094
4.112
3.985
4.003
747,007
-0.08(-2.00%)
Sep 29, 2023
4.139
4.194
4.066
4.085
1,158,382
+0.00(+0.00%)
Sep 28, 2023
4.039
4.094
4.030
4.085
784,751
+0.04(+0.90%)
Sep 27, 2023
4.085
4.121
4.030
4.048
1,019,155
-0.04(-0.89%)
Sep 26, 2023
4.157
4.180
4.066
4.085
1,071,431
-0.10(-2.39%)
Sep 25, 2023
4.203
4.184
4.166
4.184
532,427
-0.04(-0.86%)
Sep 22, 2023
4.266
4.266
4.194
4.221
738,188
-0.03(-0.64%)
Sep 21, 2023
4.348
4.348
4.230
4.248
665,610
-0.12(-2.70%)
Sep 20, 2023
4.384
4.420
4.357
4.366
504,197
-0.01(-0.21%)
Sep 19, 2023
4.393
4.430
4.366
4.375
546,314
-0.03(-0.62%)
Sep 18, 2023
4.402
4.438
4.380
4.402
1,055,359
-0.01(-0.20%)
Sep 15, 2023
4.420
4.438
4.371
4.411
414,164
+0.01(+0.20%)
Sep 14, 2023
4.411
4.438
4.389
4.402
875,835
+0.04(+0.82%)
Sep 13, 2023
4.438
4.443
4.366
4.366
895,943
-0.09(-2.01%)
Sep 12, 2023
4.501
4.501
4.434
4.456
624,530
-0.04(-0.80%)
Sep 11, 2023
4.501
4.518
4.483
4.492
547,767
+0.00(+0.00%)
Sep 08, 2023
4.537
4.555
4.483
4.492
382,464
-0.03(-0.60%)
Sep 07, 2023
4.519
4.573
4.519
4.519
502,615
-0.01(-0.20%)
Sep 06, 2023
4.546
4.550
4.483
4.528
578,891
-0.03(-0.59%)
Sep 05, 2023
4.609
4.617
4.555
4.555
360,075
-0.07(-1.55%)
Sep 01, 2023
4.680
4.698
4.613
4.626
428,827
-0.02(-0.39%)
Aug 31, 2023
4.698
4.698
4.635
4.644
604,952
-0.03(-0.58%)
Aug 30, 2023
4.680
4.697
4.644
4.671
645,093
+0.01(+0.19%)
Aug 29, 2023
4.680
4.698
4.626
4.662
1,162,393
-0.02(-0.38%)
Aug 28, 2023
4.635
4.707
4.635
4.680
276,338
+0.05(+1.16%)
Aug 25, 2023
4.653
4.662
4.595
4.626
331,756
+0.00(+0.00%)
Aug 24, 2023
4.626
4.698
4.600
4.626
571,098
+0.00(+0.00%)
Aug 23, 2023
4.600
4.644
4.586
4.626
603,980
+0.06(+1.38%)
Aug 22, 2023
4.564
4.600
4.501
4.564
690,668
-0.01(-0.20%)
Aug 21, 2023
4.600
4.644
4.537
4.573
397,987
-0.03(-0.58%)
Aug 18, 2023
4.573
4.617
4.528
4.600
445,125
+0.03(+0.59%)
Aug 17, 2023
4.644
4.697
4.573
4.573
511,857
-0.06(-1.34%)
Aug 16, 2023
4.732
4.732
4.635
4.635
482,202
-0.08(-1.69%)
Aug 15, 2023
4.759
4.785
4.688
4.714
533,095
-0.06(-1.30%)
Aug 14, 2023
4.838
4.838
4.776
4.776
266,788
-0.07(-1.46%)
Aug 11, 2023
4.856
4.865
4.785
4.847
333,904
+0.04(+0.74%)
Aug 10, 2023
4.803
4.830
4.785
4.812
366,563
+0.04(+0.74%)
Aug 09, 2023
4.768
4.812
4.759
4.776
309,451
-0.02(-0.37%)
Aug 08, 2023
4.821
4.821
4.750
4.794
309,633
-0.03(-0.55%)
Aug 07, 2023
4.759
4.821
4.723
4.821
500,203
+0.09(+1.87%)
Aug 04, 2023
4.706
4.785
4.697
4.732
423,213
+0.02(+0.38%)
Aug 03, 2023
4.741
4.768
4.652
4.714
425,498
-0.06(-1.30%)
Aug 02, 2023
4.830
4.830
4.768
4.776
552,891
-0.10(-2.00%)
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
.