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 31, 2008 6.478 6.785 6.272 6.688 248,198 +0.19(+3.00%)
Jan 30, 2008 6.374 6.617 6.374 6.493 211,429 +0.05(+0.76%)
Jan 29, 2008 6.257 6.516 6.257 6.445 220,220 +0.19(+2.99%)
Jan 28, 2008 6.321 6.381 6.231 6.257 202,684 -0.06(-1.01%)
Jan 25, 2008 6.299 6.460 6.179 6.321 184,653 +0.02(+0.36%)
Jan 24, 2008 6.291 6.299 6.149 6.299 163,295 +0.04(+0.72%)
Jan 23, 2008 5.954 6.254 5.849 6.254 205,325 +0.17(+2.83%)
Jan 22, 2008 5.849 6.175 5.561 6.081 337,406 -0.09(-1.52%)
Jan 21, 2008 6.269 6.340 6.130 6.175 0 +0.00(+0.00%)
Jan 18, 2008 6.269 6.340 6.130 6.175 199,212 -0.08(-1.26%)
Jan 17, 2008 6.572 6.591 6.149 6.254 284,518 -0.33(-4.95%)
Jan 16, 2008 6.711 6.770 6.568 6.580 138,033 -0.19(-2.87%)
Jan 15, 2008 6.722 6.815 6.639 6.774 130,358 +0.02(+0.28%)
Jan 14, 2008 6.677 6.774 6.583 6.756 172,206 +0.19(+2.85%)
Jan 11, 2008 6.553 6.726 6.553 6.568 250,110 -0.09(-1.29%)
Jan 10, 2008 6.512 6.718 6.508 6.654 219,200 +0.12(+1.89%)
Jan 09, 2008 6.445 6.553 6.381 6.531 147,978 -0.01(-0.11%)
Jan 08, 2008 6.628 6.733 6.501 6.538 154,015 -0.09(-1.41%)
Jan 07, 2008 6.654 6.703 6.594 6.632 171,707 -0.03(-0.51%)
Jan 04, 2008 6.572 6.767 6.572 6.666 232,336 -0.09(-1.28%)
Jan 03, 2008 6.632 6.778 6.628 6.752 240,465 +0.10(+1.46%)
Jan 02, 2008 6.535 6.654 6.497 6.654 216,813 +0.14(+2.19%)
Jan 01, 2008 6.475 6.512 6.381 6.512 480,390 +0.00(+0.00%)
Dec 31, 2007 6.475 6.512 6.381 6.512 480,390 +0.04(+0.64%)
Dec 28, 2007 6.516 6.602 6.411 6.471 446,759 -0.05(-0.75%)
Dec 27, 2007 6.535 6.550 6.433 6.520 450,231 -0.01(-0.11%)
Dec 26, 2007 6.478 6.527 6.377 6.527 793,111 -0.05(-0.80%)
Dec 24, 2007 6.415 6.591 6.385 6.580 240,603 +0.13(+2.09%)
Dec 21, 2007 6.295 6.497 6.291 6.445 548,502 +0.18(+2.87%)
Dec 20, 2007 6.141 6.265 6.081 6.265 608,319 +0.14(+2.32%)
Dec 19, 2007 6.145 6.261 6.115 6.123 591,095 -0.06(-1.03%)
Dec 18, 2007 6.153 6.265 6.126 6.186 475,867 -0.04(-0.60%)
Dec 17, 2007 6.362 6.385 6.171 6.224 307,898 -0.10(-1.66%)
Dec 14, 2007 6.452 6.542 6.284 6.329 335,670 -0.19(-2.93%)
Dec 13, 2007 6.602 6.722 6.396 6.520 383,203 -0.20(-3.01%)
Dec 12, 2007 6.741 6.830 6.576 6.722 328,994 -0.10(-1.43%)
Dec 11, 2007 6.928 7.021 6.684 6.819 258,228 -0.05(-0.76%)
Dec 10, 2007 6.666 6.875 6.666 6.872 386,942 +0.19(+2.80%)
Dec 07, 2007 6.703 6.864 6.662 6.684 414,180 -0.04(-0.67%)
Dec 06, 2007 6.729 6.763 6.572 6.729 304,162 -0.00(-0.06%)
Dec 05, 2007 6.733 6.737 6.587 6.733 383,203 +0.03(+0.45%)
Dec 04, 2007 6.737 6.737 6.505 6.703 281,781 -0.01(-0.11%)
Dec 03, 2007 6.741 6.789 6.666 6.711 235,530 -0.00(-0.06%)
Nov 30, 2007 6.662 6.752 6.609 6.714 367,181 +0.13(+1.99%)
Nov 29, 2007 6.452 6.628 6.351 6.583 275,319 +0.16(+2.45%)
Nov 28, 2007 6.351 6.561 6.325 6.426 309,767 +0.03(+0.41%)
Nov 27, 2007 6.246 6.501 6.156 6.400 464,117 +0.13(+2.15%)
Nov 26, 2007 6.366 6.460 6.119 6.265 288,404 -0.04(-0.59%)
Nov 23, 2007 6.344 6.493 6.265 6.302 111,089 -0.01(-0.12%)
Nov 21, 2007 6.280 6.422 6.254 6.310 224,848 -0.01(-0.12%)
Nov 20, 2007 6.362 6.647 6.216 6.317 435,009 +0.00(+0.04%)
Nov 19, 2007 6.647 6.647 6.190 6.315 251,552 -0.33(-5.00%)
Nov 16, 2007 6.868 6.902 6.542 6.647 189,065 -0.24(-3.43%)
Nov 15, 2007 7.197 7.197 6.883 6.883 122,037 -0.27(-3.72%)
Nov 14, 2007 6.991 7.209 6.917 7.149 133,787 +0.09(+1.27%)
Nov 13, 2007 7.216 7.246 7.040 7.059 82,248 -0.23(-3.13%)
Nov 12, 2007 7.227 7.411 7.171 7.287 100,407 +0.19(+2.69%)
Nov 09, 2007 7.358 7.358 7.096 7.096 159,423 -0.22(-3.07%)
Nov 08, 2007 7.325 7.411 7.321 7.321 152,213 -0.00(-0.05%)
Nov 07, 2007 7.280 7.407 7.269 7.325 185,593 +0.06(+0.82%)
Nov 06, 2007 7.261 7.265 7.115 7.265 140,463 -0.01(-0.21%)
Nov 05, 2007 7.358 7.358 7.111 7.280 132,719 +0.16(+2.21%)
Nov 02, 2007 7.141 7.201 7.115 7.122 91,328 -0.05(-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.