CBRE Clarion Global Real Estate Income Fund Common Stockのデータ

CBRE Clarion Global Real Estate Income Fund Common Stockの基本情報

名前 CBRE Clarion Global Real Estate Income Fund Common Stock
ティッカー IGR
国 United States
上場年 2004.0
セクター nan

CBRE Clarion Global Real Estate Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.32 7.24 7.3 7.3 358200.0 7.3
2021-02-12 7.3 7.21 7.25 7.25 290900.0 7.25
2021-02-11 7.32 7.17 7.28 7.22 313700.0 7.22
2021-02-10 7.34 7.25 7.25 7.26 355400.0 7.26
2021-02-09 7.26 7.1 7.1 7.23 349800.0 7.23
2021-02-08 7.2 7.08 7.17 7.1 434700.0 7.1
2021-02-05 7.2 7.11 7.2 7.15 251700.0 7.15
2021-02-04 7.2 7.13 7.14 7.17 479000.0 7.17
2021-02-03 7.14 7.03 7.08 7.12 485400.0 7.12
2021-02-02 7.19 7.07 7.1 7.09 362400.0 7.09
2021-02-01 7.14 7.06 7.09 7.09 418200.0 7.09
2021-01-29 7.15 7.0 7.14 7.04 583500.0 7.04
2021-01-28 7.14 7.05 7.13 7.11 441600.0 7.11
2021-01-27 7.19 7.05 7.16 7.11 1023400.0 7.11
2021-01-26 7.19 7.05 7.05 7.17 679400.0 7.17
2021-01-25 7.08 6.89 6.95 7.05 517800.0 7.05
2021-01-22 6.93 6.89 6.92 6.93 344200.0 6.93
2021-01-21 6.97 6.9 6.97 6.92 344100.0 6.92
2021-01-20 6.97 6.89 6.92 6.96 364600.0 6.96
2021-01-19 6.94 6.87 6.93 6.89 450600.0 6.89
2021-01-15 6.96 6.88 6.94 6.95 502500.0 6.9
2021-01-14 6.98 6.89 6.92 6.98 670600.0 6.93
2021-01-13 6.89 6.75 6.79 6.89 530100.0 6.84
2021-01-12 6.84 6.71 6.79 6.79 510200.0 6.74
2021-01-11 6.8 6.7 6.76 6.78 645000.0 6.73
2021-01-08 6.77 6.68 6.7 6.76 789400.0 6.71
2021-01-07 6.77 6.66 6.77 6.69 392600.0 6.64
2021-01-06 6.77 6.67 6.69 6.74 359000.0 6.69
2021-01-05 6.76 6.68 6.68 6.71 332600.0 6.66
2021-01-04 6.89 6.64 6.89 6.7 521400.0 6.65
2020-12-31 6.93 6.83 6.86 6.88 734300.0 6.83
2020-12-30 6.86 6.76 6.76 6.85 422600.0 6.8
2020-12-29 6.86 6.76 6.82 6.76 587800.0 6.71
2020-12-28 6.81 6.76 6.77 6.8 446000.0 6.75
2020-12-24 6.74 6.69 6.71 6.72 172500.0 6.67
2020-12-23 6.77 6.66 6.66 6.67 418500.0 6.62
2020-12-22 6.72 6.62 6.62 6.67 597900.0 6.62
2020-12-21 6.69 6.56 6.69 6.62 746100.0 6.57
2020-12-18 6.83 6.7 6.77 6.72 308100.0 6.67
2020-12-17 6.9 6.84 6.87 6.84 378600.0 6.74
2020-12-16 6.89 6.78 6.84 6.85 612700.0 6.75
2020-12-15 6.83 6.76 6.78 6.81 370200.0 6.71
2020-12-14 6.81 6.73 6.76 6.77 326200.0 6.67
2020-12-11 6.74 6.65 6.71 6.71 310700.0 6.61
2020-12-10 6.78 6.68 6.68 6.7 361200.0 6.6
2020-12-09 6.77 6.7 6.77 6.74 362800.0 6.64
2020-12-08 6.75 6.61 6.67 6.75 383500.0 6.65
2020-12-07 6.85 6.66 6.81 6.69 382900.0 6.59
2020-12-04 6.82 6.71 6.72 6.79 350600.0 6.69
2020-12-03 6.7 6.61 6.61 6.68 303500.0 6.58
2020-12-02 6.68 6.6 6.62 6.62 408400.0 6.52
2020-12-01 6.75 6.55 6.72 6.65 810100.0 6.55
2020-11-30 6.7 6.59 6.61 6.65 609600.0 6.55
2020-11-27 6.68 6.61 6.67 6.64 209700.0 6.54
2020-11-25 6.71 6.6 6.68 6.62 223700.0 6.52
2020-11-24 6.74 6.56 6.59 6.65 528000.0 6.55
2020-11-23 6.55 6.48 6.48 6.54 358000.0 6.45
2020-11-20 6.55 6.46 6.53 6.47 355000.0 6.38
2020-11-19 6.55 6.44 6.45 6.54 343400.0 6.45
2020-11-18 6.64 6.52 6.57 6.52 375800.0 6.38
2020-11-17 6.55 6.46 6.46 6.54 345700.0 6.4
2020-11-16 6.52 6.43 6.47 6.5 354500.0 6.36
2020-11-13 6.42 6.31 6.34 6.41 305000.0 6.27
2020-11-12 6.38 6.3 6.33 6.31 401800.0 6.17
2020-11-11 6.38 6.23 6.24 6.33 476800.0 6.19
2020-11-10 6.25 6.13 6.17 6.2 410500.0 6.06
2020-11-09 6.3 6.11 6.16 6.14 1005700.0 6.0
2020-11-06 6.0 5.9 6.0 5.93 260800.0 5.8
2020-11-05 6.0 5.88 5.88 6.0 396100.0 5.87
2020-11-04 5.87 5.76 5.78 5.82 284900.0 5.69
2020-11-03 5.78 5.7 5.7 5.75 335200.0 5.62
2020-11-02 5.69 5.62 5.66 5.66 258600.0 5.54
2020-10-30 5.66 5.57 5.63 5.6 473300.0 5.48
2020-10-29 5.63 5.52 5.57 5.62 597600.0 5.5
2020-10-28 5.73 5.49 5.71 5.57 721700.0 5.45
2020-10-27 5.83 5.76 5.81 5.76 277300.0 5.63
2020-10-26 5.87 5.77 5.87 5.84 334700.0 5.71
2020-10-23 5.96 5.89 5.93 5.89 239100.0 5.76
2020-10-22 5.93 5.87 5.87 5.92 150700.0 5.79
2020-10-21 5.95 5.89 5.91 5.89 310400.0 5.76
2020-10-20 5.97 5.92 5.94 5.94 229600.0 5.81
2020-10-19 6.0 5.91 5.98 5.91 489100.0 5.78
2020-10-16 6.05 6.0 6.05 6.02 462800.0 5.84
2020-10-15 6.04 5.96 5.97 6.02 266600.0 5.84
2020-10-14 6.15 6.0 6.09 6.02 319000.0 5.84
2020-10-13 6.23 6.1 6.21 6.13 322900.0 5.95
2020-10-12 6.29 6.22 6.27 6.25 235000.0 6.06
2020-10-09 6.29 6.24 6.29 6.24 287500.0 6.05
2020-10-08 6.28 6.2 6.21 6.28 229700.0 6.09
2020-10-07 6.24 6.17 6.18 6.19 439500.0 6.0
2020-10-06 6.24 6.16 6.21 6.16 373900.0 5.97
2020-10-05 6.23 6.12 6.18 6.23 262300.0 6.04
2020-10-02 6.17 6.05 6.05 6.16 245500.0 5.97
2020-10-01 6.13 5.96 5.96 6.1 379300.0 5.92
2020-09-30 6.07 5.96 5.97 5.98 427400.0 5.8
2020-09-29 5.99 5.9 5.96 5.93 230100.0 5.75
2020-09-28 6.01 5.95 5.96 5.95 305300.0 5.77
2020-09-25 5.89 5.8 5.86 5.87 224700.0 5.69
2020-09-24 5.91 5.79 5.85 5.87 337800.0 5.69
2020-09-23 6.0 5.83 5.98 5.85 313700.0 5.67
2020-09-22 5.99 5.87 5.93 5.98 440100.0 5.8
2020-09-21 6.05 5.89 6.05 5.91 609000.0 5.73
2020-09-18 6.14 6.06 6.14 6.08 361900.0 5.9
2020-09-17 6.26 6.16 6.21 6.22 526300.0 5.98
2020-09-16 6.3 6.25 6.29 6.27 347300.0 6.03
2020-09-15 6.28 6.18 6.18 6.24 490300.0 6.0
2020-09-14 6.18 6.08 6.09 6.18 390200.0 5.95
2020-09-11 6.09 6.03 6.09 6.05 321000.0 5.82
2020-09-10 6.19 6.08 6.18 6.09 249100.0 5.86
2020-09-09 6.17 6.11 6.13 6.15 314100.0 5.92
2020-09-08 6.12 6.03 6.08 6.07 372400.0 5.84
2020-09-04 6.2 6.07 6.17 6.14 303100.0 5.91
2020-09-03 6.28 6.11 6.23 6.17 405700.0 5.94
2020-09-02 6.26 6.16 6.21 6.25 365200.0 6.01
2020-09-01 6.22 6.15 6.17 6.21 470800.0 5.97
2020-08-31 6.24 6.15 6.24 6.19 567700.0 5.96
2020-08-28 6.16 6.08 6.11 6.16 444300.0 5.93
2020-08-27 6.12 6.04 6.04 6.1 566500.0 5.87
2020-08-26 6.16 6.03 6.16 6.04 496600.0 5.81
2020-08-25 6.16 6.1 6.14 6.16 354700.0 5.93
2020-08-24 6.15 6.09 6.14 6.11 529900.0 5.88
2020-08-21 6.19 6.0 6.15 6.11 931600.0 5.88
2020-08-20 6.22 6.1 6.11 6.19 187800.0 5.96
2020-08-19 6.32 6.17 6.25 6.17 397500.0 5.94
2020-08-18 6.36 6.3 6.34 6.3 328600.0 6.01
2020-08-17 6.33 6.26 6.31 6.33 270700.0 6.04
2020-08-14 6.29 6.22 6.22 6.24 241800.0 5.96
2020-08-13 6.37 6.25 6.32 6.25 308600.0 5.97
2020-08-12 6.33 6.24 6.24 6.32 224300.0 6.03
2020-08-11 6.41 6.19 6.37 6.21 509100.0 5.93
2020-08-10 6.36 6.3 6.32 6.33 454700.0 6.04
2020-08-07 6.28 6.15 6.17 6.27 329900.0 5.98
2020-08-06 6.2 6.09 6.1 6.19 536200.0 5.91
2020-08-05 6.12 6.06 6.07 6.1 526100.0 5.82
2020-08-04 6.09 5.98 5.99 6.05 451200.0 5.77
2020-08-03 6.1 6.01 6.1 6.03 425700.0 5.76
2020-07-31 6.16 6.03 6.16 6.09 775100.0 5.81
2020-07-30 6.13 6.05 6.1 6.13 371100.0 5.85
2020-07-29 6.17 6.09 6.1 6.13 361400.0 5.85
2020-07-28 6.1 5.96 5.99 6.07 312800.0 5.79
2020-07-27 6.01 5.88 5.95 6.0 593100.0 5.73
2020-07-24 5.94 5.87 5.88 5.92 599800.0 5.65
2020-07-23 5.9 5.82 5.88 5.87 300100.0 5.6
2020-07-22 5.92 5.78 5.8 5.89 372900.0 5.62
2020-07-21 5.9 5.81 5.89 5.82 306700.0 5.55
2020-07-20 5.91 5.85 5.9 5.87 389700.0 5.6
2020-07-17 5.94 5.85 5.87 5.9 338900.0 5.63
2020-07-16 5.95 5.9 5.9 5.92 326900.0 5.6
2020-07-15 6.02 5.92 5.99 5.94 339900.0 5.62
2020-07-14 5.96 5.73 5.74 5.94 417400.0 5.62
2020-07-13 5.95 5.81 5.89 5.82 354000.0 5.51
2020-07-10 5.92 5.84 5.84 5.87 339000.0 5.56
2020-07-09 6.02 5.84 6.01 5.85 471200.0 5.54
2020-07-08 6.04 5.92 5.96 6.01 410300.0 5.69
2020-07-07 6.04 5.99 6.01 5.99 300100.0 5.67
2020-07-06 6.21 6.05 6.15 6.08 329600.0 5.75
2020-07-02 6.25 6.1 6.21 6.11 227900.0 5.78
2020-07-01 6.14 5.98 5.98 6.12 280400.0 5.79
2020-06-30 5.98 5.89 5.94 5.97 345800.0 5.65
2020-06-29 5.92 5.79 5.86 5.89 280700.0 5.57
2020-06-26 5.94 5.83 5.88 5.87 188600.0 5.56
2020-06-25 5.95 5.84 5.86 5.95 204800.0 5.63
2020-06-24 6.03 5.83 6.0 5.91 479500.0 5.59
2020-06-23 6.12 6.03 6.08 6.04 291900.0 5.72
2020-06-22 6.13 6.04 6.13 6.07 347200.0 5.74
2020-06-19 6.27 6.13 6.23 6.14 145800.0 5.81
2020-06-18 6.24 6.18 6.18 6.2 282400.0 5.87
2020-06-17 6.37 6.29 6.32 6.31 312500.0 5.92
2020-06-16 6.45 6.2 6.41 6.26 395800.0 5.88
2020-06-15 6.25 6.0 6.06 6.23 514300.0 5.85
2020-06-12 6.22 6.08 6.16 6.2 363400.0 5.82
2020-06-11 6.18 5.91 6.18 6.02 655900.0 5.65
2020-06-10 6.46 6.33 6.43 6.4 426400.0 6.01
2020-06-09 6.48 6.42 6.45 6.46 280800.0 6.07
2020-06-08 6.55 6.4 6.42 6.53 402500.0 6.13
2020-06-05 6.44 6.26 6.26 6.34 305000.0 5.95
2020-06-04 6.28 6.16 6.26 6.17 262100.0 5.79
2020-06-03 6.34 6.15 6.15 6.31 385700.0 5.92
2020-06-02 6.24 6.1 6.22 6.14 461400.0 5.76
2020-06-01 6.18 5.97 5.97 6.15 381700.0 5.77
2020-05-29 5.99 5.89 5.94 5.96 412200.0 5.6
2020-05-28 5.95 5.83 5.85 5.91 474100.0 5.55
2020-05-27 5.83 5.73 5.77 5.8 388600.0 5.45
2020-05-26 5.71 5.52 5.54 5.68 376000.0 5.33
2020-05-22 5.49 5.41 5.44 5.48 228200.0 5.15
2020-05-21 5.54 5.42 5.52 5.44 381200.0 5.11
2020-05-20 5.57 5.45 5.45 5.56 576100.0 5.22
2020-05-19 5.45 5.3 5.31 5.43 696600.0 5.1
2020-05-18 5.42 5.29 5.29 5.38 695400.0 5.0
2020-05-15 5.12 5.05 5.1 5.11 311200.0 4.75
2020-05-14 5.18 5.01 5.12 5.16 640400.0 4.8
2020-05-13 5.43 5.18 5.38 5.22 719800.0 4.86
2020-05-12 5.73 5.4 5.68 5.4 495800.0 5.02
2020-05-11 5.68 5.61 5.62 5.68 354800.0 5.28
2020-05-08 5.72 5.61 5.63 5.67 544500.0 5.27
2020-05-07 5.59 5.47 5.47 5.57 667300.0 5.18
2020-05-06 5.54 5.42 5.51 5.44 515600.0 5.06
2020-05-05 5.53 5.46 5.48 5.5 565700.0 5.12
2020-05-04 5.45 5.33 5.42 5.44 610800.0 5.06
2020-05-01 5.55 5.43 5.52 5.49 602400.0 5.11
2020-04-30 5.71 5.57 5.67 5.61 775300.0 5.22
2020-04-29 5.7 5.57 5.57 5.67 535900.0 5.27
2020-04-28 5.66 5.52 5.55 5.54 628400.0 5.15
2020-04-27 5.55 5.41 5.41 5.51 543000.0 5.13
2020-04-24 5.45 5.36 5.42 5.41 665700.0 5.03
2020-04-23 5.53 5.35 5.43 5.36 843300.0 4.99
2020-04-22 5.46 5.36 5.36 5.43 614500.0 5.05
2020-04-21 5.38 5.21 5.33 5.33 683600.0 4.96
2020-04-20 5.62 5.45 5.51 5.47 716600.0 5.09
2020-04-17 5.7 5.61 5.64 5.64 728800.0 5.25
2020-04-16 5.73 5.57 5.67 5.59 458200.0 5.15
2020-04-15 5.7 5.57 5.67 5.69 366200.0 5.25
2020-04-14 5.9 5.81 5.82 5.85 444800.0 5.39
2020-04-13 5.75 5.59 5.74 5.74 696400.0 5.29
2020-04-09 5.98 5.58 5.58 5.84 708700.0 5.38
2020-04-08 5.57 5.26 5.26 5.53 544800.0 5.1
2020-04-07 5.41 5.15 5.18 5.21 665900.0 4.8
2020-04-06 5.08 4.78 4.78 5.03 641100.0 4.64
2020-04-03 4.89 4.64 4.85 4.71 931000.0 4.34
2020-04-02 4.95 4.76 4.77 4.88 685200.0 4.5
2020-04-01 4.99 4.81 4.91 4.87 760400.0 4.49
2020-03-31 5.44 5.12 5.44 5.24 982200.0 4.83
2020-03-30 5.35 5.09 5.2 5.3 707400.0 4.89
2020-03-27 5.37 4.91 5.08 5.3 758400.0 4.89
2020-03-26 5.45 4.81 4.81 5.28 972900.0 4.87
2020-03-25 5.0 4.28 4.28 4.77 1207100.0 4.4
2020-03-24 4.34 4.04 4.04 4.27 1391600.0 3.94
2020-03-23 4.15 3.63 4.03 3.91 1376800.0 3.6
2020-03-20 4.53 4.19 4.37 4.24 1112000.0 3.91
2020-03-19 4.55 3.53 3.66 4.24 1222100.0 3.91
2020-03-18 4.61 3.76 4.59 3.89 1668400.0 3.54
2020-03-17 5.29 4.9 5.1 4.99 1421800.0 4.54
2020-03-16 5.5 5.05 5.24 5.11 895700.0 4.65
2020-03-13 6.11 5.5 6.0 5.99 900500.0 5.45
2020-03-12 6.01 5.23 5.5 5.81 1246600.0 5.29
2020-03-11 6.95 6.57 6.9 6.58 539800.0 5.99
2020-03-10 7.26 6.9 7.16 7.03 739600.0 6.4
2020-03-09 7.21 7.01 7.2 7.06 413200.0 6.42
2020-03-06 7.64 7.43 7.51 7.62 322600.0 6.93
2020-03-05 7.73 7.62 7.65 7.67 436900.0 6.98
2020-03-04 7.86 7.62 7.62 7.83 313500.0 7.13
2020-03-03 7.71 7.46 7.53 7.55 534100.0 6.87
2020-03-02 7.55 7.09 7.2 7.52 665700.0 6.84
2020-02-28 7.3 6.9 7.3 7.21 1136700.0 6.56
2020-02-27 7.91 7.4 7.88 7.44 915800.0 6.77
2020-02-26 7.99 7.89 7.89 7.93 387100.0 7.22
2020-02-25 8.28 7.86 8.25 7.89 693800.0 7.18
2020-02-24 8.33 8.2 8.33 8.25 290400.0 7.51
2020-02-21 8.42 8.34 8.38 8.38 290900.0 7.63
2020-02-20 8.48 8.35 8.47 8.4 352600.0 7.64
2020-02-19 8.53 8.48 8.51 8.48 310000.0 7.72
2020-02-18 8.56 8.51 8.52 8.56 363500.0 7.74