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, 2012 4.662 4.662 4.606 4.653 140,986 +0.04(+0.90%)
Jan 30, 2012 4.620 4.620 4.551 4.611 145,207 -0.02(-0.40%)
Jan 27, 2012 4.634 4.634 4.564 4.629 202,906 +0.02(+0.50%)
Jan 26, 2012 4.597 4.606 4.569 4.606 148,157 +0.02(+0.40%)
Jan 25, 2012 4.514 4.588 4.495 4.588 236,195 +0.08(+1.75%)
Jan 24, 2012 4.504 4.527 4.486 4.509 137,641 -0.01(-0.21%)
Jan 23, 2012 4.495 4.518 4.489 4.518 143,787 +0.03(+0.72%)
Jan 20, 2012 4.495 4.500 4.467 4.486 147,389 -0.01(-0.21%)
Jan 19, 2012 4.523 4.523 4.472 4.495 144,676 +0.00(+0.00%)
Jan 18, 2012 4.444 4.495 4.427 4.495 124,939 +0.07(+1.57%)
Jan 17, 2012 4.449 4.481 4.407 4.425 128,269 +0.01(+0.21%)
Jan 13, 2012 4.435 4.435 4.377 4.416 88,938 -0.03(-0.63%)
Jan 12, 2012 4.458 4.458 4.374 4.444 139,600 +0.00(+0.10%)
Jan 11, 2012 4.453 4.453 4.393 4.439 66,294 +0.01(+0.31%)
Jan 10, 2012 4.425 4.472 4.412 4.425 165,960 +0.03(+0.74%)
Jan 09, 2012 4.398 4.407 4.393 4.393 89,974 -0.02(-0.52%)
Jan 06, 2012 4.425 4.425 4.361 4.416 131,745 +0.01(+0.21%)
Jan 05, 2012 4.374 4.407 4.333 4.407 162,162 +0.02(+0.53%)
Jan 04, 2012 4.328 4.388 4.301 4.384 157,054 +0.07(+1.72%)
Dec 30, 2011 4.310 4.319 4.273 4.310 240,023 +0.03(+0.65%)
Dec 29, 2011 4.277 4.286 4.249 4.282 223,655 +0.02(+0.43%)
Dec 28, 2011 4.319 4.319 4.249 4.263 214,575 -0.06(-1.29%)
Dec 27, 2011 4.282 4.328 4.277 4.319 203,146 +0.05(+1.08%)
Dec 23, 2011 4.291 4.300 4.235 4.273 183,688 +0.02(+0.55%)
Dec 21, 2011 4.222 4.259 4.180 4.249 169,272 +0.01(+0.33%)
Dec 20, 2011 4.213 4.262 4.204 4.235 218,017 +0.08(+1.84%)
Dec 19, 2011 4.240 4.240 4.128 4.159 183,472 -0.04(-1.07%)
Dec 16, 2011 4.208 4.244 4.177 4.204 138,412 +0.04(+0.86%)
Dec 15, 2011 4.195 4.226 4.159 4.168 211,304 +0.00(+0.00%)
Dec 14, 2011 4.199 4.208 4.146 4.168 206,760 -0.03(-0.75%)
Dec 13, 2011 4.312 4.316 4.191 4.199 206,158 -0.07(-1.58%)
Dec 12, 2011 4.262 4.285 4.209 4.267 207,737 -0.05(-1.25%)
Dec 09, 2011 4.271 4.343 4.271 4.321 258,246 +0.05(+1.16%)
Dec 08, 2011 4.330 4.348 4.253 4.271 178,791 -0.09(-1.96%)
Dec 07, 2011 4.298 4.370 4.249 4.357 284,870 +0.05(+1.15%)
Dec 06, 2011 4.262 4.312 4.253 4.307 192,164 +0.03(+0.74%)
Dec 05, 2011 4.298 4.305 4.253 4.276 150,598 +0.05(+1.17%)
Dec 02, 2011 4.271 4.271 4.204 4.226 170,435 +0.04(+0.97%)
Dec 01, 2011 4.150 4.191 4.141 4.186 243,404 +0.01(+0.32%)
Nov 30, 2011 4.141 4.173 4.119 4.173 307,956 +0.14(+3.57%)
Nov 29, 2011 4.002 4.065 4.002 4.029 190,618 +0.03(+0.67%)
Nov 28, 2011 4.069 4.074 3.979 4.002 203,978 +0.06(+1.48%)
Nov 25, 2011 3.939 3.970 3.894 3.943 125,235 +0.00(+0.11%)
Nov 23, 2011 3.939 3.984 3.930 3.939 210,219 -0.05(-1.35%)
Nov 22, 2011 4.042 4.042 3.993 3.993 152,549 -0.04(-1.00%)
Nov 21, 2011 4.101 4.101 3.970 4.033 281,085 -0.07(-1.75%)
Nov 18, 2011 4.083 4.112 4.065 4.105 171,235 +0.03(+0.66%)
Nov 17, 2011 4.146 4.146 4.047 4.078 285,435 -0.06(-1.41%)
Nov 16, 2011 4.168 4.177 4.119 4.137 264,660 -0.04(-1.08%)
Nov 15, 2011 4.168 4.208 4.168 4.182 288,024 -0.03(-0.75%)
Nov 14, 2011 4.240 4.240 4.195 4.213 157,499 -0.05(-1.16%)
Nov 11, 2011 4.267 4.285 4.235 4.262 110,485 +0.06(+1.39%)
Nov 10, 2011 4.199 4.208 4.155 4.204 248,255 +0.06(+1.52%)
Nov 09, 2011 4.186 4.186 4.105 4.141 288,767 -0.12(-2.85%)
Nov 08, 2011 4.244 4.262 4.177 4.262 177,699 +0.06(+1.50%)
Nov 07, 2011 4.191 4.199 4.132 4.199 99,829 +0.02(+0.54%)
Nov 04, 2011 4.114 4.177 4.110 4.177 185,999 -0.01(-0.21%)
Nov 03, 2011 4.199 4.199 4.123 4.186 190,389 +0.06(+1.42%)
Nov 02, 2011 4.096 4.141 4.087 4.128 197,115 +0.06(+1.44%)
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.