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 29, 2004 3.314 3.348 3.273 3.340 47,533 +0.00(+0.11%)
Oct 28, 2004 3.363 3.363 3.295 3.337 5,874 -0.03(-0.78%)
Oct 27, 2004 3.295 3.363 3.295 3.363 8,278 +0.05(+1.47%)
Oct 26, 2004 3.273 3.344 3.273 3.314 9,880 +0.04(+1.14%)
Oct 25, 2004 3.333 3.355 3.232 3.277 34,715 -0.21(-5.91%)
Oct 22, 2004 3.490 3.490 3.426 3.483 42,993 +0.00(+0.00%)
Oct 21, 2004 3.258 3.632 3.161 3.483 91,595 +0.21(+6.41%)
Oct 20, 2004 3.359 3.359 3.258 3.273 12,016 -0.07(-2.02%)
Oct 19, 2004 3.370 3.370 3.333 3.340 6,676 -0.05(-1.44%)
Oct 18, 2004 3.314 3.426 3.284 3.389 56,879 +0.09(+2.84%)
Oct 15, 2004 3.239 3.295 3.198 3.295 17,624 +0.03(+0.92%)
Oct 14, 2004 3.277 3.277 3.265 3.265 1,068 -0.03(-0.80%)
Oct 13, 2004 3.239 3.292 3.183 3.292 20,829 +0.07(+2.33%)
Oct 12, 2004 3.149 3.217 3.149 3.217 5,340 +0.04(+1.18%)
Oct 11, 2004 3.220 3.239 3.172 3.179 23,766 +0.00(+0.00%)
Oct 08, 2004 3.134 3.183 3.134 3.179 28,840 +0.07(+2.29%)
Oct 07, 2004 3.146 3.146 3.108 3.108 9,613 -0.04(-1.31%)
Oct 06, 2004 3.164 3.164 3.052 3.149 19,761 -0.01(-0.47%)
Oct 05, 2004 3.164 3.164 2.996 3.164 78,777 -0.01(-0.47%)
Oct 04, 2004 3.277 3.277 3.146 3.179 24,300 +0.03(+1.07%)
Oct 01, 2004 3.464 3.498 3.000 3.146 113,225 -0.35(-10.06%)
Sep 30, 2004 3.426 3.528 3.426 3.498 82,515 +0.10(+2.86%)
Sep 29, 2004 3.258 3.411 3.258 3.400 114,560 +0.14(+4.37%)
Sep 28, 2004 3.183 3.258 3.142 3.258 117,765 +0.24(+8.07%)
Sep 27, 2004 2.853 3.052 2.853 3.015 112,424 +0.16(+5.78%)
Sep 24, 2004 2.565 2.902 2.565 2.850 134,855 +0.38(+15.30%)
Sep 23, 2004 2.397 2.472 2.382 2.472 26,170 +0.09(+3.77%)
Sep 22, 2004 2.434 2.434 2.367 2.382 8,278 -0.05(-2.15%)
Sep 21, 2004 2.374 2.434 2.352 2.434 37,919 +0.07(+3.17%)
Sep 20, 2004 2.247 2.438 2.247 2.359 154,349 +0.10(+4.30%)
Sep 17, 2004 2.236 2.284 2.228 2.262 35,516 +0.03(+1.51%)
Sep 16, 2004 2.191 2.254 2.191 2.228 20,562 +0.06(+2.59%)
Sep 15, 2004 2.153 2.209 2.127 2.172 26,170 +0.00(+0.00%)
Sep 14, 2004 2.209 2.209 2.161 2.172 5,073 -0.07(-3.01%)
Sep 13, 2004 2.247 2.258 2.209 2.239 6,141 +0.01(+0.67%)
Sep 10, 2004 2.243 2.243 2.224 2.224 13,352 -0.00(-0.17%)
Sep 09, 2004 2.198 2.281 2.198 2.228 56,345 +0.04(+1.88%)
Sep 08, 2004 2.018 2.198 2.018 2.187 50,737 +0.17(+8.35%)
Sep 07, 2004 2.041 2.052 2.003 2.018 26,971 +0.01(+0.56%)
Sep 03, 2004 1.966 2.011 1.929 2.007 25,635 +0.00(+0.19%)
Sep 02, 2004 2.060 2.060 2.003 2.003 17,891 -0.04(-2.19%)
Sep 01, 2004 2.078 2.108 1.985 2.048 23,232 -0.04(-2.15%)
Aug 31, 2004 2.063 2.097 2.063 2.093 12,817 +0.03(+1.45%)
Aug 30, 2004 2.179 2.179 2.060 2.063 20,295 -0.11(-5.00%)
Aug 27, 2004 2.194 2.194 2.161 2.172 4,005 -0.02(-1.02%)
Aug 26, 2004 2.172 2.194 2.172 2.194 8,545 +0.00(+0.17%)
Aug 25, 2004 2.228 2.228 2.187 2.191 26,971 -0.06(-2.50%)
Aug 24, 2004 2.284 2.292 2.183 2.247 25,635 -0.00(-0.17%)
Aug 23, 2004 2.191 2.266 2.179 2.251 49,135 +0.06(+2.74%)
Aug 20, 2004 2.060 2.191 2.060 2.191 39,522 +0.10(+5.03%)
Aug 19, 2004 2.078 2.097 2.045 2.086 76,373 +0.01(+0.36%)
Aug 18, 2004 1.947 2.078 1.947 2.078 87,856 +0.12(+6.32%)
Aug 17, 2004 1.925 2.003 1.925 1.955 68,629 +0.04(+2.15%)
Aug 16, 2004 1.809 1.940 1.779 1.914 130,048 +0.10(+5.80%)
Aug 13, 2004 1.779 1.827 1.666 1.809 100,674 +0.02(+1.05%)
Aug 12, 2004 2.172 2.172 1.517 1.790 335,403 -0.38(-17.59%)
Aug 11, 2004 2.337 2.337 2.172 2.172 44,862 -0.18(-7.79%)
Aug 10, 2004 2.359 2.374 2.269 2.355 62,754 -0.02(-0.94%)
Aug 09, 2004 2.539 2.539 2.269 2.378 96,668 -0.20(-7.84%)
Aug 06, 2004 2.546 2.606 2.546 2.580 51,805 +0.00(+0.00%)
Aug 05, 2004 2.621 2.621 2.565 2.580 28,306 -0.04(-1.43%)
Aug 04, 2004 2.640 2.640 2.618 2.618 5,340 -0.02(-0.85%)
Aug 03, 2004 2.659 2.677 2.621 2.640 34,181 -0.01(-0.28%)
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.