Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Global Income Builder, Inc (NY: INB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2004 4.452 4.456 4.385 4.452 81,447 -0.00(-0.08%)
Jan 29, 2004 4.441 4.456 4.363 4.456 66,226 +0.01(+0.34%)
Jan 28, 2004 4.475 4.490 4.366 4.441 87,322 -0.03(-0.75%)
Jan 27, 2004 4.419 4.475 4.310 4.475 49,669 +0.04(+0.93%)
Jan 26, 2004 4.467 4.467 4.306 4.434 167,434 -0.06(-1.33%)
Jan 23, 2004 4.494 4.524 4.456 4.494 48,601 -0.06(-1.23%)
Jan 22, 2004 4.569 4.569 4.464 4.550 64,089 -0.02(-0.41%)
Jan 21, 2004 4.606 4.606 4.550 4.569 44,862 -0.06(-1.21%)
Jan 20, 2004 4.643 4.643 4.535 4.625 29,641 -0.01(-0.32%)
Jan 16, 2004 4.569 4.640 4.565 4.640 97,469 +0.00(+0.00%)
Jan 15, 2004 4.681 4.681 4.539 4.640 85,987 -0.04(-0.88%)
Jan 14, 2004 4.681 4.700 4.625 4.681 39,255 +0.01(+0.32%)
Jan 13, 2004 4.737 4.737 4.647 4.666 26,437 -0.07(-1.50%)
Jan 12, 2004 4.793 4.831 4.587 4.737 110,287 -0.09(-1.94%)
Jan 09, 2004 4.801 4.831 4.775 4.831 73,703 +0.03(+0.62%)
Jan 08, 2004 4.793 4.861 4.778 4.801 115,628 +0.01(+0.16%)
Jan 07, 2004 4.681 4.812 4.643 4.793 145,270 +0.15(+3.23%)
Jan 06, 2004 4.542 4.681 4.542 4.643 171,974 +0.14(+3.08%)
Jan 05, 2004 4.512 4.512 4.419 4.505 108,685 -0.01(-0.17%)
Jan 02, 2004 4.625 4.681 4.288 4.512 114,026 -0.07(-1.63%)
Dec 31, 2003 4.344 4.748 4.344 4.587 137,259 +0.29(+6.71%)
Dec 30, 2003 4.333 4.333 4.232 4.299 52,607 -0.03(-0.78%)
Dec 29, 2003 4.344 4.344 4.333 4.333 5,340 -0.04(-0.86%)
Dec 26, 2003 4.381 4.381 4.306 4.370 18,158 -0.01(-0.26%)
Dec 24, 2003 4.299 4.381 4.299 4.381 15,488 +0.08(+1.92%)
Dec 23, 2003 4.250 4.299 4.213 4.299 140,997 +0.06(+1.32%)
Dec 22, 2003 4.306 4.306 4.232 4.243 132,719 -0.06(-1.31%)
Dec 19, 2003 4.273 4.299 4.232 4.299 97,737 -0.01(-0.17%)
Dec 18, 2003 4.306 4.310 4.306 4.306 44,061 +0.00(+0.00%)
Dec 17, 2003 4.336 4.336 4.112 4.306 136,725 -0.04(-0.86%)
Dec 16, 2003 4.441 4.441 4.295 4.344 246,478 -0.11(-2.44%)
Dec 15, 2003 4.438 4.625 4.419 4.452 176,247 -0.14(-3.10%)
Dec 12, 2003 4.621 4.621 4.572 4.595 33,380 +0.03(+0.74%)
Dec 11, 2003 4.550 4.621 4.531 4.561 57,413 +0.03(+0.66%)
Dec 10, 2003 4.381 4.599 4.381 4.531 146,338 +0.17(+3.86%)
Dec 09, 2003 3.853 4.396 3.853 4.363 226,450 +0.56(+14.67%)
Dec 08, 2003 3.797 3.816 3.797 3.805 45,129 +0.06(+1.70%)
Dec 05, 2003 3.689 3.734 3.689 3.741 66,493 +0.03(+0.91%)
Dec 04, 2003 3.700 3.700 3.700 3.707 32,846 +0.01(+0.20%)
Dec 03, 2003 3.670 3.685 3.670 3.700 60,084 +0.08(+2.17%)
Dec 02, 2003 3.685 3.685 3.606 3.621 36,050 -0.08(-2.13%)
Dec 01, 2003 3.576 3.700 3.576 3.700 58,749 +0.07(+1.86%)
Nov 28, 2003 3.576 3.632 3.550 3.632 19,226 +0.04(+1.04%)
Nov 26, 2003 3.483 3.546 3.475 3.595 83,850 +0.07(+2.13%)
Nov 25, 2003 3.501 3.520 3.501 3.520 72,101 -0.03(-0.95%)
Nov 24, 2003 3.554 3.554 3.468 3.554 60,351 +0.03(+0.96%)
Nov 21, 2003 3.438 3.576 3.404 3.520 118,566 +0.08(+2.40%)
Nov 20, 2003 3.408 3.438 3.389 3.438 72,635 +0.05(+1.44%)
Nov 19, 2003 3.325 3.389 3.265 3.389 75,305 +0.13(+3.90%)
Nov 18, 2003 3.063 3.183 3.063 3.262 52,073 +0.21(+6.87%)
Nov 17, 2003 3.056 3.056 3.052 3.052 73,703 +0.04(+1.24%)
Nov 14, 2003 3.052 3.071 2.996 3.015 239,268 -0.03(-0.86%)
Nov 13, 2003 3.089 3.089 3.052 3.041 20,295 -0.05(-1.58%)
Nov 12, 2003 3.074 3.089 3.018 3.089 20,829 +0.02(+0.61%)
Nov 11, 2003 3.056 3.071 3.033 3.071 25,368 +0.02(+0.61%)
Nov 10, 2003 3.052 3.104 3.052 3.052 34,448 -0.06(-1.81%)
Nov 07, 2003 3.108 3.146 3.078 3.108 70,765 -0.04(-1.19%)
Nov 06, 2003 3.063 3.194 3.063 3.146 57,413 +0.06(+1.82%)
Nov 05, 2003 3.078 3.089 3.089 3.089 44,061 +0.01(+0.36%)
Nov 04, 2003 3.078 3.078 3.078 3.078 23,900 -0.02(-0.60%)
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.