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, 2011 4.665 4.686 4.648 4.681 132,601 +0.05(+0.98%)
Jan 28, 2011 4.715 4.727 4.582 4.636 447,654 -0.07(-1.41%)
Jan 27, 2011 4.710 4.727 4.698 4.702 116,645 +0.01(+0.27%)
Jan 26, 2011 4.686 4.723 4.686 4.690 137,716 +0.02(+0.44%)
Jan 25, 2011 4.694 4.694 4.628 4.669 225,663 -0.05(-0.97%)
Jan 24, 2011 4.706 4.719 4.644 4.715 186,373 +0.01(+0.26%)
Jan 21, 2011 4.665 4.702 4.665 4.702 119,976 +0.03(+0.71%)
Jan 20, 2011 4.657 4.669 4.582 4.669 191,105 +0.02(+0.36%)
Jan 19, 2011 4.715 4.723 4.628 4.652 163,672 -0.05(-1.15%)
Jan 18, 2011 4.694 4.727 4.694 4.706 120,453 -0.02(-0.53%)
Jan 14, 2011 4.719 4.740 4.698 4.731 141,184 +0.02(+0.44%)
Jan 13, 2011 4.723 4.727 4.690 4.710 131,848 -0.01(-0.18%)
Jan 12, 2011 4.715 4.727 4.694 4.719 93,752 +0.03(+0.71%)
Jan 11, 2011 4.686 4.691 4.661 4.686 97,061 +0.02(+0.53%)
Jan 10, 2011 4.648 4.665 4.628 4.661 106,881 -0.02(-0.35%)
Jan 07, 2011 4.690 4.715 4.632 4.677 94,130 +0.00(+0.09%)
Jan 06, 2011 4.727 4.742 4.665 4.673 143,511 -0.08(-1.74%)
Jan 05, 2011 4.727 4.777 4.715 4.756 150,490 +0.02(+0.44%)
Jan 04, 2011 4.727 4.752 4.702 4.735 175,070 +0.00(+0.00%)
Jan 03, 2011 4.694 4.752 4.694 4.735 174,064 +0.09(+1.87%)
Dec 31, 2010 4.681 4.681 4.623 4.648 138,958 +0.01(+0.18%)
Dec 30, 2010 4.632 4.640 4.586 4.640 148,855 -0.00(-0.09%)
Dec 29, 2010 4.599 4.652 4.599 4.644 127,136 +0.04(+0.90%)
Dec 28, 2010 4.603 4.611 4.582 4.603 147,469 +0.02(+0.36%)
Dec 27, 2010 4.578 4.611 4.570 4.586 207,747 -0.02(-0.36%)
Dec 23, 2010 4.619 4.640 4.590 4.603 167,427 -0.02(-0.45%)
Dec 22, 2010 4.594 4.641 4.574 4.623 193,051 +0.01(+0.18%)
Dec 21, 2010 4.619 4.639 4.591 4.615 137,244 +0.02(+0.35%)
Dec 20, 2010 4.567 4.607 4.567 4.599 182,169 +0.05(+1.16%)
Dec 17, 2010 4.530 4.567 4.530 4.546 180,131 +0.00(+0.00%)
Dec 16, 2010 4.546 4.587 4.526 4.546 127,785 +0.02(+0.35%)
Dec 15, 2010 4.607 4.607 4.526 4.530 169,506 -0.07(-1.58%)
Dec 14, 2010 4.599 4.627 4.575 4.603 159,950 +0.02(+0.44%)
Dec 13, 2010 4.587 4.619 4.579 4.583 120,428 +0.00(+0.09%)
Dec 10, 2010 4.567 4.603 4.563 4.579 216,660 +0.00(+0.00%)
Dec 09, 2010 4.603 4.627 4.554 4.579 134,092 +0.00(+0.00%)
Dec 08, 2010 4.692 4.692 4.389 4.579 651,006 -0.09(-1.99%)
Dec 07, 2010 4.712 4.741 4.647 4.672 132,483 -0.02(-0.43%)
Dec 06, 2010 4.692 4.696 4.656 4.692 116,358 +0.00(+0.00%)
Dec 03, 2010 4.688 4.696 4.676 4.692 107,802 -0.02(-0.43%)
Dec 02, 2010 4.668 4.716 4.639 4.712 125,081 +0.06(+1.22%)
Dec 01, 2010 4.639 4.676 4.595 4.656 132,779 +0.07(+1.50%)
Nov 30, 2010 4.611 4.631 4.571 4.587 152,775 -0.03(-0.61%)
Nov 29, 2010 4.623 4.643 4.583 4.615 163,804 -0.04(-0.78%)
Nov 26, 2010 4.672 4.680 4.631 4.652 101,547 -0.05(-1.12%)
Nov 24, 2010 4.672 4.704 4.704 4.704 196,229 +0.04(+0.87%)
Nov 23, 2010 4.635 4.664 4.623 4.664 109,345 -0.03(-0.60%)
Nov 22, 2010 4.603 4.708 4.603 4.692 213,379 +0.03(+0.69%)
Nov 19, 2010 4.595 4.664 4.595 4.660 138,560 +0.03(+0.61%)
Nov 18, 2010 4.639 4.652 4.607 4.631 193,128 +0.04(+0.97%)
Nov 17, 2010 4.526 4.599 4.526 4.587 119,160 +0.04(+0.89%)
Nov 16, 2010 4.668 4.668 4.501 4.546 247,517 -0.12(-2.60%)
Nov 15, 2010 4.696 4.720 4.656 4.668 140,913 -0.04(-0.77%)
Nov 12, 2010 4.680 4.704 4.656 4.704 157,399 -0.02(-0.51%)
Nov 11, 2010 4.704 4.728 4.684 4.728 72,611 +0.03(+0.63%)
Nov 10, 2010 4.724 4.753 4.684 4.699 169,009 -0.03(-0.54%)
Nov 09, 2010 4.720 4.765 4.672 4.724 189,909 -0.01(-0.17%)
Nov 08, 2010 4.712 4.753 4.712 4.732 220,984 -0.03(-0.59%)
Nov 05, 2010 4.745 4.777 4.745 4.761 171,016 -0.02(-0.34%)
Nov 04, 2010 4.765 4.781 4.745 4.777 150,204 +0.05(+1.11%)
Nov 03, 2010 4.700 4.736 4.700 4.724 180,606 +0.01(+0.17%)
Nov 02, 2010 4.749 4.769 4.716 4.716 176,814 -0.01(-0.17%)
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.