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, 2013 6.107 6.157 6.107 6.135 123,324 +0.02(+0.27%)
Oct 30, 2013 6.102 6.118 6.085 6.118 183,792 +0.02(+0.27%)
Oct 29, 2013 6.052 6.107 6.052 6.102 99,117 +0.06(+1.01%)
Oct 28, 2013 6.052 6.074 6.035 6.040 159,107 -0.01(-0.18%)
Oct 25, 2013 6.035 6.064 6.029 6.052 112,860 +0.01(+0.09%)
Oct 24, 2013 6.085 6.135 6.046 6.046 153,600 -0.02(-0.28%)
Oct 23, 2013 6.029 6.063 6.018 6.063 143,514 +0.02(+0.28%)
Oct 22, 2013 6.007 6.063 6.007 6.046 142,070 +0.05(+0.83%)
Oct 21, 2013 5.990 6.024 5.985 5.996 119,064 +0.01(+0.19%)
Oct 18, 2013 5.963 6.007 5.963 5.985 144,886 +0.03(+0.56%)
Oct 17, 2013 5.868 5.974 5.868 5.951 157,507 +0.07(+1.13%)
Oct 16, 2013 5.868 5.901 5.857 5.885 140,896 +0.04(+0.76%)
Oct 15, 2013 5.885 5.890 5.840 5.840 116,754 -0.03(-0.57%)
Oct 14, 2013 5.835 5.907 5.829 5.874 53,995 +0.01(+0.17%)
Oct 11, 2013 5.835 5.868 5.818 5.864 65,360 +0.04(+0.67%)
Oct 10, 2013 5.740 5.829 5.740 5.825 118,678 +0.11(+1.87%)
Oct 09, 2013 5.684 5.740 5.618 5.718 154,154 +0.02(+0.29%)
Oct 08, 2013 5.751 5.779 5.701 5.701 96,963 -0.06(-0.97%)
Oct 07, 2013 5.807 5.807 5.757 5.757 114,811 -0.06(-0.96%)
Oct 04, 2013 5.796 5.829 5.785 5.812 131,536 +0.02(+0.38%)
Oct 03, 2013 5.835 5.868 5.790 5.790 158,364 -0.08(-1.33%)
Oct 02, 2013 5.879 5.890 5.835 5.868 102,278 -0.05(-0.85%)
Oct 01, 2013 5.846 5.946 5.846 5.918 180,996 +0.02(+0.28%)
Sep 27, 2013 5.879 5.901 5.868 5.901 66,252 +0.02(+0.38%)
Sep 26, 2013 5.890 5.896 5.857 5.879 94,536 +0.02(+0.28%)
Sep 25, 2013 5.846 5.890 5.835 5.862 150,067 +0.03(+0.57%)
Sep 24, 2013 5.829 5.890 5.824 5.829 138,192 -0.02(-0.29%)
Sep 23, 2013 5.824 5.901 5.824 5.846 140,779 -0.02(-0.28%)
Sep 20, 2013 5.985 5.985 5.851 5.862 123,367 -0.12(-2.04%)
Sep 19, 2013 5.868 5.990 5.790 5.985 269,659 +0.09(+1.51%)
Sep 18, 2013 5.809 5.939 5.804 5.896 228,389 +0.11(+1.87%)
Sep 17, 2013 5.804 5.815 5.750 5.787 161,606 -0.02(-0.37%)
Sep 16, 2013 5.832 5.842 5.798 5.809 72,953 +0.05(+0.94%)
Sep 13, 2013 5.690 5.766 5.690 5.755 98,258 +0.07(+1.24%)
Sep 12, 2013 5.831 5.842 5.674 5.684 282,082 -0.14(-2.42%)
Sep 11, 2013 5.820 5.847 5.787 5.826 119,643 +0.02(+0.29%)
Sep 10, 2013 5.744 5.815 5.733 5.809 104,084 +0.08(+1.32%)
Sep 09, 2013 5.722 5.744 5.717 5.733 70,146 +0.01(+0.19%)
Sep 06, 2013 5.712 5.739 5.652 5.722 98,998 +0.02(+0.28%)
Sep 05, 2013 5.636 5.712 5.636 5.706 132,416 +0.05(+0.96%)
Sep 04, 2013 5.598 5.663 5.582 5.652 47,023 +0.04(+0.68%)
Sep 03, 2013 5.603 5.644 5.582 5.614 132,883 +0.05(+0.88%)
Aug 30, 2013 5.598 5.609 5.557 5.565 110,608 -0.03(-0.58%)
Aug 29, 2013 5.560 5.609 5.554 5.598 108,694 +0.02(+0.29%)
Aug 28, 2013 5.560 5.587 5.538 5.582 152,464 +0.00(+0.00%)
Aug 27, 2013 5.603 5.625 5.582 5.582 132,922 -0.08(-1.44%)
Aug 26, 2013 5.652 5.695 5.636 5.663 90,589 -0.01(-0.10%)
Aug 23, 2013 5.657 5.679 5.641 5.668 61,832 +0.02(+0.38%)
Aug 22, 2013 5.647 5.674 5.641 5.647 54,990 +0.02(+0.44%)
Aug 21, 2013 5.647 5.647 5.609 5.622 61,744 -0.05(-0.91%)
Aug 20, 2013 5.630 5.674 5.609 5.674 87,605 +0.03(+0.48%)
Aug 19, 2013 5.663 5.682 5.647 5.647 65,806 -0.05(-0.85%)
Aug 16, 2013 5.674 5.712 5.674 5.695 72,702 -0.01(-0.10%)
Aug 15, 2013 5.668 5.706 5.647 5.701 116,286 -0.05(-0.85%)
Aug 14, 2013 5.744 5.804 5.744 5.750 238,826 -0.05(-0.93%)
Aug 13, 2013 5.798 5.809 5.771 5.804 53,656 -0.01(-0.09%)
Aug 12, 2013 5.787 5.842 5.787 5.809 74,392 -0.03(-0.46%)
Aug 09, 2013 5.869 5.869 5.831 5.836 61,816 -0.05(-0.92%)
Aug 08, 2013 5.896 5.901 5.842 5.890 96,996 +0.04(+0.65%)
Aug 07, 2013 5.825 5.874 5.804 5.852 90,641 +0.02(+0.28%)
Aug 06, 2013 5.804 5.836 5.761 5.836 93,920 +0.03(+0.47%)
Aug 05, 2013 5.782 5.820 5.760 5.809 149,121 +0.03(+0.56%)
Aug 02, 2013 5.777 5.798 5.771 5.777 99,295 -0.01(-0.19%)
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.