NYSE · IGR · stock
Cbre Global Real Estate Income Fund (IGR) stock price history
Every NYSE trading session of Cbre Global Real Estate Income Fund from Feb 25, 2004 to Sep 28, 2026: 5,684 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IGR adjusted close, 2004 to 2026
- $13.41
- All time high, 2026
- $13.66
- 52 week high, $3.84 low
- 5,684
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
IGR key facts
- Cbre Global Real Estate Income Fund (IGR) closed at $11.73 on Sep 28, 2026 on NYSE.
- IGR's all time high close is $13.41, set on Sep 8, 2026; its all time low close is $0.4659 on Mar 9, 2009.
- IGR's 52 week range is $3.84 to $13.66.
- IGR returned +161.2% over the year to Sep 28, 2026 and +156.1% over five years.
- Over ten years IGR returned +288%, +14.5% a year compounded.
- IGR's deepest drawdown was -87.2% from Dec 29, 2006 to Mar 9, 2009.
- DataCedar holds 5,684 daily sessions of IGR history from Feb 25, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IGR price chart, 2004 to 2026
IGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +156.7% |
| 3 months | +155.6% |
| 6 months | +193.1% |
| Year to date | +187.8% |
| 1 year | +161.2% |
| 3 years | +286.1% |
| 5 years | +156.1% |
| 10 years | +287.9% |
| Since Feb 25, 2004 | +617.3% |
| Compound annual growth, 22.6 years | +9.1% |
IGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.41 on Sep 8, 2026
- All time low close
- $0.4659 on Mar 9, 2009
- 52 week high
- $13.66 on Sep 8, 2026
- 52 week low
- $3.84 on Dec 12, 2025
- Deepest drawdown
- -87.2% from Dec 29, 2006 to Mar 9, 2009, recovered Sep 30, 2019
- Best single session
- +198.7% on Sep 8, 2026
- Worst single session
- -22.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 111.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 7.2×
- Best calendar year
- 2009, +79%
- Worst calendar year
- 2008, -67%
IGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 25, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.06 | $13.66 | $3.99 | $11.73 | +189.1% | 124.8M | 185 |
| 2025 | $3.89 | $4.65 | $3.48 | $4.06 | +5.2% | 181.6M | 250 |
| 2024 | $3.80 | $5.15 | $3.44 | $3.86 | +1.2% | 161M | 252 |
| 2023 | $3.56 | $4.46 | $2.66 | $3.81 | +8.6% | 157.4M | 250 |
| 2022 | $5.47 | $5.49 | $3.05 | $3.51 | -35.5% | 96.2M | 251 |
| 2021 | $3.56 | $5.46 | $3.43 | $5.44 | +52.8% | 85.6M | 252 |
| 2020 | $3.76 | $4.04 | $1.70 | $3.56 | -5.3% | 116.5M | 253 |
| 2019 | $2.65 | $3.77 | $2.64 | $3.76 | +41.0% | 77.8M | 252 |
| 2018 | $3.15 | $3.20 | $2.58 | $2.66 | -15.5% | 86.4M | 251 |
| 2017 | $2.71 | $3.16 | $2.66 | $3.15 | +17.3% | 81.6M | 251 |
| 2016 | $2.57 | $3.14 | $2.16 | $2.69 | +3.3% | 86.9M | 252 |
| 2015 | $2.85 | $3.02 | $2.39 | $2.60 | -8.9% | 76.3M | 252 |
| 2014 | $2.36 | $2.89 | $2.35 | $2.86 | +20.9% | 67M | 252 |
| 2013 | $2.51 | $2.98 | $2.23 | $2.36 | -5.0% | 105.5M | 252 |
| 2012 | $1.81 | $2.52 | $1.80 | $2.49 | +39.1% | 89.9M | 250 |
| 2011 | $1.90 | $2.16 | $1.58 | $1.79 | -5.3% | 88.9M | 252 |
| 2010 | $1.43 | $1.91 | $1.33 | $1.89 | +31.2% | 104.2M | 252 |
| 2009 | $0.8003 | $1.53 | $0.4576 | $1.44 | +79.4% | 107.4M | 252 |
| 2008 | $2.52 | $3.17 | $0.3938 | $0.8023 | -67.5% | 108.8M | 253 |
| 2007 | $3.62 | $3.63 | $2.26 | $2.47 | -32.1% | 96.9M | 251 |
| 2006 | $2.05 | $3.66 | $2.04 | $3.63 | +76.9% | 76.5M | 251 |
| 2005 | $1.75 | $2.07 | $1.58 | $2.05 | +17.8% | 77.3M | 252 |
| 2004 | $1.62 | $1.77 | $1.16 | $1.74 | n/a | 49.6M | 216 |
IGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.73 | +157.2% |
| August 2026 | $4.56 | -2.6% |
| July 2026 | $4.68 | +1.5% |
| June 2026 | $4.61 | +0.3% |
| May 2026 | $4.60 | -0.8% |
| April 2026 | $4.64 | +9.8% |
| March 2026 | $4.22 | -10.5% |
| February 2026 | $4.72 | +5.3% |
| January 2026 | $4.48 | +10.5% |
| December 2025 | $4.06 | -5.1% |
| November 2025 | $4.28 | -3.4% |
| October 2025 | $4.43 | -3.3% |
About the IGR data
Daily bars. 5,684 sessions from Feb 25, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IGA Voya Global Advantage & Premium Opportunity Fund
- IGCB TCW Corporate Bond ETF
- IGD Voya GLOBAL EQUITY DIVIDEND & PREMIUM OPPORTUNITY FUND
- IGI Western Asset Investment Grade Opportunity Trust Inc.
- IH iHuman Inc.
- IHD Voya Emerging Markets High Dividend Equity Fund
- IHG Intercontinental Hotels Group PLC /New/
- IHS IHS Holding Ltd
Common questions
IGR share price history
