Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ING Clarion Global Real Estate Income Fund (NY: IGR )

5.090 -0.110 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2013 4.163 4.229 4.039 4.039 1,925,441 -0.11(-2.65%)
May 30, 2013 4.141 4.202 4.120 4.149 1,295,526 -0.01(-0.32%)
May 29, 2013 4.374 4.374 4.097 4.163 2,931,224 -0.21(-4.74%)
May 28, 2013 4.449 4.453 4.343 4.370 1,156,463 -0.04(-0.90%)
May 24, 2013 4.370 4.409 4.334 4.409 981,479 +0.04(+1.01%)
May 23, 2013 4.409 4.414 4.312 4.365 1,410,090 -0.08(-1.88%)
May 22, 2013 4.559 4.568 4.422 4.449 1,061,607 -0.11(-2.42%)
May 21, 2013 4.533 4.559 4.515 4.559 777,316 +0.04(+0.78%)
May 20, 2013 4.493 4.524 4.489 4.524 744,736 +0.01(+0.20%)
May 17, 2013 4.489 4.515 4.484 4.515 591,358 +0.04(+0.79%)
May 16, 2013 4.484 4.484 4.449 4.480 664,143 +0.00(+0.00%)
May 15, 2013 4.462 4.480 4.414 4.480 1,030,362 +0.09(+2.01%)
May 13, 2013 4.422 4.427 4.392 4.392 816,409 -0.05(-1.09%)
May 10, 2013 4.458 4.471 4.418 4.440 590,143 -0.02(-0.40%)
May 09, 2013 4.440 4.462 4.418 4.458 889,104 +0.04(+0.90%)
May 08, 2013 4.467 4.467 4.405 4.418 843,395 -0.04(-0.79%)
May 07, 2013 4.387 4.467 4.387 4.453 754,235 +0.04(+1.00%)
May 06, 2013 4.405 4.409 4.395 4.409 600,134 +0.00(+0.00%)
May 03, 2013 4.405 4.414 4.387 4.409 704,521 +0.02(+0.50%)
May 02, 2013 4.361 4.400 4.348 4.387 544,945 +0.02(+0.50%)
May 01, 2013 4.343 4.378 4.330 4.365 989,445 +0.01(+0.20%)
Apr 30, 2013 4.299 4.365 4.299 4.356 892,464 +0.05(+1.23%)
Apr 29, 2013 4.299 4.317 4.290 4.304 806,370 +0.04(+0.83%)
Apr 26, 2013 4.308 4.286 4.260 4.268 831,686 -0.02(-0.41%)
Apr 25, 2013 4.282 4.321 4.268 4.286 1,300,506 -0.02(-0.41%)
Apr 24, 2013 4.299 4.317 4.286 4.304 842,721 +0.01(+0.31%)
Apr 23, 2013 4.321 4.321 4.273 4.290 1,126,040 -0.01(-0.31%)
Apr 22, 2013 4.290 4.312 4.277 4.304 493,400 +0.03(+0.72%)
Apr 19, 2013 4.246 4.286 4.233 4.273 1,004,284 +0.01(+0.31%)
Apr 18, 2013 4.251 4.273 4.237 4.260 811,646 -0.02(-0.51%)
Apr 17, 2013 4.326 4.332 4.246 4.282 875,072 -0.05(-1.22%)
Apr 16, 2013 4.348 4.348 4.295 4.334 1,095,544 +0.01(+0.31%)
Apr 15, 2013 4.378 4.387 4.308 4.321 963,844 -0.06(-1.41%)
Apr 12, 2013 4.326 4.383 4.326 4.383 702,578 +0.04(+0.81%)
Apr 11, 2013 4.334 4.348 4.317 4.348 564,199 +0.03(+0.61%)
Apr 10, 2013 4.286 4.330 4.286 4.321 742,711 +0.01(+0.20%)
Apr 09, 2013 4.273 4.326 4.263 4.312 801,072 +0.03(+0.62%)
Apr 08, 2013 4.260 4.295 4.251 4.286 685,579 +0.00(+0.10%)
Apr 05, 2013 4.277 4.282 4.233 4.282 812,943 -0.03(-0.61%)
Apr 04, 2013 4.246 4.321 4.229 4.308 634,903 +0.04(+1.03%)
Apr 03, 2013 4.299 4.306 4.251 4.264 807,110 -0.06(-1.33%)
Apr 02, 2013 4.330 4.330 4.304 4.321 563,516 +0.00(+0.10%)
Apr 01, 2013 4.295 4.361 4.255 4.317 627,942 +0.02(+0.41%)
Mar 28, 2013 4.290 4.299 4.251 4.299 581,287 +0.03(+0.72%)
Mar 27, 2013 4.215 4.268 4.207 4.268 729,914 +0.04(+0.94%)
Mar 26, 2013 4.198 4.242 4.198 4.229 1,055,654 +0.03(+0.63%)
Mar 25, 2013 4.198 4.202 4.163 4.202 763,999 +0.02(+0.42%)
Mar 22, 2013 4.185 4.211 4.178 4.185 563,271 +0.00(+0.11%)
Mar 21, 2013 4.158 4.185 4.153 4.180 682,643 +0.03(+0.64%)
Mar 20, 2013 4.158 4.180 4.123 4.154 795,258 +0.00(+0.00%)
Mar 19, 2013 4.158 4.180 4.132 4.154 630,038 -0.04(-1.05%)
Mar 18, 2013 4.136 4.198 4.132 4.198 866,338 +0.02(+0.42%)
Mar 15, 2013 4.163 4.180 4.141 4.180 586,334 -0.00(-0.11%)
Mar 14, 2013 4.185 4.198 4.167 4.185 924,985 -0.01(-0.31%)
Mar 13, 2013 4.145 4.198 4.136 4.198 660,313 +0.04(+1.06%)
Mar 12, 2013 4.145 4.154 4.119 4.154 1,005,326 -0.01(-0.21%)
Mar 11, 2013 4.189 4.189 4.136 4.163 1,002,663 -0.01(-0.32%)
Mar 08, 2013 4.198 4.206 4.163 4.176 799,478 -0.01(-0.32%)
Mar 07, 2013 4.207 4.207 4.171 4.189 797,405 -0.02(-0.42%)
Mar 06, 2013 4.273 4.273 4.185 4.207 1,137,729 -0.06(-1.34%)
Mar 05, 2013 4.282 4.295 4.233 4.264 1,465,352 -0.02(-0.41%)
Mar 04, 2013 4.237 4.282 4.207 4.282 775,493 +0.03(+0.73%)
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.