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, 2013 5.596 5.596 5.545 5.560 194,286 -0.02(-0.37%)
Jan 30, 2013 5.596 5.622 5.581 5.581 164,651 -0.02(-0.37%)
Jan 29, 2013 5.617 5.633 5.591 5.602 194,785 -0.01(-0.09%)
Jan 28, 2013 5.643 5.643 5.607 5.607 146,073 -0.03(-0.46%)
Jan 25, 2013 5.617 5.643 5.607 5.633 260,981 +0.00(+0.00%)
Jan 24, 2013 5.602 5.638 5.602 5.633 140,661 +0.02(+0.28%)
Jan 23, 2013 5.555 5.617 5.555 5.617 221,779 +0.04(+0.74%)
Jan 22, 2013 5.545 5.591 5.545 5.576 311,722 +0.03(+0.46%)
Jan 18, 2013 5.545 5.555 5.504 5.550 112,675 +0.01(+0.09%)
Jan 17, 2013 5.493 5.545 5.457 5.545 140,234 +0.08(+1.51%)
Jan 16, 2013 5.426 5.473 5.416 5.463 109,327 +0.02(+0.28%)
Jan 15, 2013 5.437 5.457 5.416 5.447 177,990 -0.01(-0.19%)
Jan 14, 2013 5.437 5.476 5.426 5.457 190,485 -0.01(-0.09%)
Jan 11, 2013 5.478 5.488 5.463 5.463 167,884 -0.03(-0.47%)
Jan 10, 2013 5.447 5.504 5.447 5.488 202,995 +0.04(+0.76%)
Jan 09, 2013 5.406 5.457 5.406 5.447 183,668 +0.03(+0.57%)
Jan 08, 2013 5.396 5.437 5.396 5.416 126,398 -0.01(-0.19%)
Jan 07, 2013 5.401 5.432 5.365 5.426 184,896 +0.01(+0.09%)
Jan 04, 2013 5.432 5.447 5.370 5.421 133,258 -0.02(-0.38%)
Jan 03, 2013 5.447 5.473 5.385 5.442 167,329 -0.04(-0.66%)
Jan 02, 2013 5.393 5.478 5.318 5.478 359,114 +0.16(+3.00%)
Dec 31, 2012 5.236 5.329 5.225 5.318 359,572 +0.11(+2.18%)
Dec 28, 2012 5.189 5.215 5.174 5.205 103,849 -0.02(-0.39%)
Dec 27, 2012 5.210 5.251 5.179 5.225 124,733 +0.02(+0.30%)
Dec 26, 2012 5.215 5.251 5.179 5.210 166,167 -0.01(-0.20%)
Dec 24, 2012 5.225 5.287 5.220 5.220 73,380 -0.03(-0.59%)
Dec 21, 2012 5.236 5.262 5.220 5.251 154,809 -0.03(-0.49%)
Dec 20, 2012 5.303 5.303 5.241 5.277 152,515 -0.01(-0.19%)
Dec 19, 2012 5.262 5.303 5.262 5.287 153,216 +0.02(+0.29%)
Dec 18, 2012 5.197 5.277 5.197 5.272 209,877 +0.06(+1.06%)
Dec 17, 2012 5.146 5.227 5.141 5.217 349,326 +0.08(+1.46%)
Dec 14, 2012 5.141 5.192 5.141 5.141 204,450 -0.03(-0.49%)
Dec 13, 2012 5.161 5.177 5.141 5.167 143,217 -0.02(-0.29%)
Dec 12, 2012 5.197 5.212 5.156 5.182 180,521 +0.03(+0.49%)
Dec 11, 2012 5.136 5.177 5.126 5.156 116,177 +0.03(+0.49%)
Dec 10, 2012 5.101 5.141 5.101 5.131 241,546 -0.01(-0.20%)
Dec 07, 2012 5.141 5.141 5.111 5.141 149,215 +0.02(+0.39%)
Dec 06, 2012 5.131 5.146 5.116 5.121 185,487 -0.03(-0.58%)
Dec 05, 2012 5.177 5.197 5.151 5.151 214,225 -0.03(-0.58%)
Dec 04, 2012 5.207 5.227 5.177 5.182 280,477 -0.08(-1.43%)
Nov 30, 2012 5.232 5.277 5.222 5.257 66,600 +0.02(+0.29%)
Nov 29, 2012 5.207 5.262 5.207 5.242 101,748 +0.03(+0.58%)
Nov 28, 2012 5.192 5.227 5.151 5.212 105,771 +0.00(+0.00%)
Nov 27, 2012 5.167 5.221 5.156 5.212 229,345 +0.02(+0.39%)
Nov 26, 2012 5.187 5.212 5.177 5.192 111,702 +0.00(+0.00%)
Nov 23, 2012 5.167 5.242 5.136 5.192 114,945 +0.03(+0.49%)
Nov 21, 2012 5.131 5.167 5.116 5.167 131,737 +0.03(+0.49%)
Nov 20, 2012 5.091 5.146 5.071 5.141 208,023 +0.03(+0.59%)
Nov 19, 2012 5.001 5.111 4.998 5.111 228,567 +0.16(+3.14%)
Nov 16, 2012 4.815 5.001 4.770 4.956 262,666 +0.16(+3.35%)
Nov 15, 2012 4.921 4.921 4.750 4.795 508,150 -0.17(-3.34%)
Nov 14, 2012 5.167 5.167 4.941 4.961 418,022 -0.22(-4.26%)
Nov 13, 2012 5.197 5.217 5.182 5.182 123,643 -0.06(-1.15%)
Nov 12, 2012 5.262 5.282 5.227 5.242 91,185 -0.03(-0.57%)
Nov 09, 2012 5.317 5.317 5.262 5.272 126,062 -0.05(-0.85%)
Nov 08, 2012 5.302 5.337 5.282 5.317 190,045 +0.00(+0.00%)
Nov 07, 2012 5.407 5.407 5.312 5.317 148,348 -0.11(-1.94%)
Nov 06, 2012 5.412 5.442 5.392 5.422 84,136 +0.01(+0.09%)
Nov 05, 2012 5.427 5.437 5.402 5.417 75,342 -0.03(-0.46%)
Nov 02, 2012 5.518 5.528 5.442 5.442 100,970 -0.07(-1.18%)
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.