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 (%)
Oct 31, 2008 3.202 3.468 3.198 3.430 318,571 +0.27(+8.53%)
Oct 30, 2008 3.164 3.419 3.116 3.161 441,592 +0.05(+1.69%)
Oct 29, 2008 3.015 3.142 2.932 3.108 271,997 +0.06(+2.09%)
Oct 28, 2008 2.973 3.044 2.752 3.044 213,037 +0.19(+6.55%)
Oct 27, 2008 2.846 2.876 2.576 2.857 213,307 +0.00(+0.04%)
Oct 24, 2008 2.659 2.876 2.621 2.856 141,550 -0.03(-1.08%)
Oct 23, 2008 2.928 3.119 2.809 2.887 339,182 -0.04(-1.41%)
Oct 22, 2008 3.127 3.138 2.865 2.928 192,995 -0.25(-7.78%)
Oct 21, 2008 3.205 3.385 3.176 3.176 343,139 -0.12(-3.64%)
Oct 20, 2008 3.310 3.348 3.153 3.295 139,894 +0.14(+4.51%)
Oct 17, 2008 2.902 3.239 2.902 3.153 360,291 +0.22(+7.67%)
Oct 16, 2008 3.071 3.071 2.707 2.928 300,215 -0.14(-4.63%)
Oct 15, 2008 3.052 3.198 2.988 3.071 234,328 -0.26(-7.76%)
Oct 14, 2008 3.277 3.505 3.243 3.329 269,826 +0.20(+6.47%)
Oct 13, 2008 2.902 3.183 2.812 3.127 340,968 +0.42(+15.49%)
Oct 10, 2008 2.996 2.996 2.363 2.707 660,194 -0.32(-10.52%)
Oct 09, 2008 3.370 3.370 2.988 3.026 481,207 -0.26(-7.97%)
Oct 08, 2008 3.389 3.389 2.621 3.288 682,559 -0.15(-4.25%)
Oct 07, 2008 4.059 4.059 3.352 3.434 398,892 -0.69(-16.64%)
Oct 06, 2008 3.786 4.142 3.520 4.119 728,119 -0.07(-1.70%)
Oct 03, 2008 4.172 4.379 4.059 4.190 337,168 +0.04(+0.90%)
Oct 02, 2008 4.175 4.198 4.071 4.153 194,785 -0.20(-4.56%)
Oct 01, 2008 4.153 4.351 4.063 4.351 206,326 +0.26(+6.41%)
Sep 30, 2008 4.018 4.115 3.891 4.089 226,926 +0.16(+4.00%)
Sep 29, 2008 4.213 4.243 3.561 3.932 332,890 -0.43(-9.87%)
Sep 26, 2008 4.438 4.467 4.258 4.363 0 -0.12(-2.67%)
Sep 25, 2008 4.381 4.628 4.381 4.482 225,262 +0.04(+0.84%)
Sep 24, 2008 4.198 4.445 4.192 4.445 187,711 +0.21(+4.86%)
Sep 23, 2008 4.389 4.389 4.134 4.239 294,786 -0.11(-2.58%)
Sep 22, 2008 4.745 4.745 4.318 4.351 177,860 -0.32(-6.89%)
Sep 19, 2008 4.494 4.842 4.398 4.673 0 +0.72(+18.07%)
Sep 18, 2008 3.827 4.029 3.468 3.958 473,629 +0.16(+4.14%)
Sep 17, 2008 4.232 4.232 3.745 3.801 408,634 -0.47(-10.97%)
Sep 16, 2008 4.572 4.572 4.089 4.269 460,613 -0.32(-7.01%)
Sep 15, 2008 5.108 5.108 4.565 4.591 244,625 -0.46(-9.19%)
Sep 12, 2008 5.070 5.074 4.943 5.055 159,562 +0.06(+1.20%)
Sep 11, 2008 5.213 5.213 4.951 4.995 218,928 -0.32(-5.99%)
Sep 10, 2008 5.404 5.404 5.250 5.314 217,296 -0.02(-0.35%)
Sep 09, 2008 5.505 5.505 5.299 5.333 95,306 -0.10(-1.86%)
Sep 08, 2008 5.538 5.538 5.344 5.434 70,805 +0.04(+0.83%)
Sep 05, 2008 5.482 5.482 5.261 5.389 0 -0.05(-0.90%)
Sep 04, 2008 5.456 5.583 5.318 5.437 202,027 -0.06(-1.09%)
Sep 03, 2008 5.610 5.610 5.419 5.497 266,659 -0.06(-1.14%)
Sep 02, 2008 5.441 5.606 5.441 5.561 131,256 +0.10(+1.92%)
Aug 29, 2008 5.520 5.520 5.430 5.456 77,452 -0.05(-0.95%)
Aug 28, 2008 5.434 5.561 5.430 5.509 121,183 +0.12(+2.15%)
Aug 27, 2008 5.389 5.426 5.359 5.392 118,910 +0.04(+0.84%)
Aug 26, 2008 5.400 5.430 5.254 5.347 174,457 -0.05(-0.97%)
Aug 25, 2008 5.422 5.460 5.350 5.400 92,468 -0.05(-0.89%)
Aug 22, 2008 5.565 5.565 5.366 5.449 145,032 +0.02(+0.41%)
Aug 21, 2008 5.392 5.426 5.329 5.426 106,853 +0.03(+0.62%)
Aug 20, 2008 5.329 5.392 5.273 5.392 115,075 +0.12(+2.20%)
Aug 19, 2008 5.355 5.434 5.228 5.276 158,518 -0.06(-1.12%)
Aug 18, 2008 5.482 5.482 5.280 5.336 181,280 -0.06(-1.18%)
Aug 15, 2008 5.411 5.460 5.359 5.400 0 +0.03(+0.63%)
Aug 14, 2008 5.340 5.445 5.340 5.366 135,258 +0.05(+0.92%)
Aug 13, 2008 5.524 5.524 5.318 5.318 139,064 -0.22(-3.92%)
Aug 12, 2008 5.617 5.647 5.497 5.535 151,722 -0.08(-1.47%)
Aug 11, 2008 5.535 5.662 5.535 5.617 126,751 -0.01(-0.13%)
Aug 08, 2008 5.497 5.625 5.486 5.625 199,316 +0.16(+2.88%)
Aug 07, 2008 5.613 5.707 5.452 5.467 152,480 -0.20(-3.57%)
Aug 06, 2008 5.782 5.793 5.617 5.670 174,281 -0.10(-1.82%)
Aug 05, 2008 5.625 5.774 5.595 5.774 240,513 +0.19(+3.49%)
Aug 04, 2008 5.670 5.670 5.501 5.580 199,979 -0.03(-0.47%)
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.