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, 2019 8.978 8.997 8.958 8.988 158,486 +0.04(+0.44%)
Oct 30, 2019 8.909 8.968 8.909 8.948 75,146 +0.03(+0.33%)
Oct 29, 2019 8.928 8.952 8.899 8.918 95,913 -0.01(-0.11%)
Oct 28, 2019 8.918 8.938 8.904 8.928 154,710 +0.03(+0.33%)
Oct 25, 2019 8.820 8.899 8.810 8.899 180,931 +0.08(+0.89%)
Oct 24, 2019 8.830 8.840 8.810 8.820 93,941 +0.01(+0.11%)
Oct 23, 2019 8.790 8.830 8.790 8.810 202,633 +0.02(+0.22%)
Oct 22, 2019 8.790 8.820 8.761 8.790 142,667 +0.00(+0.00%)
Oct 21, 2019 8.731 8.810 8.731 8.790 45,761 +0.06(+0.68%)
Oct 18, 2019 8.761 8.790 8.711 8.731 75,312 -0.06(-0.67%)
Oct 17, 2019 8.741 8.800 8.741 8.790 121,571 +0.07(+0.79%)
Oct 16, 2019 8.701 8.731 8.682 8.721 83,293 -0.02(-0.23%)
Oct 15, 2019 8.711 8.751 8.701 8.741 102,481 +0.06(+0.70%)
Oct 14, 2019 8.680 8.709 8.641 8.680 114,286 -0.01(-0.11%)
Oct 11, 2019 8.719 8.758 8.670 8.690 132,903 +0.03(+0.34%)
Oct 10, 2019 8.641 8.719 8.641 8.660 84,062 +0.02(+0.23%)
Oct 09, 2019 8.670 8.729 8.641 8.641 77,037 -0.02(-0.23%)
Oct 08, 2019 8.670 8.670 8.621 8.660 86,211 -0.03(-0.34%)
Oct 07, 2019 8.768 8.773 8.690 8.690 291,211 -0.08(-0.89%)
Oct 04, 2019 8.748 8.768 8.709 8.768 40,116 +0.05(+0.56%)
Oct 03, 2019 8.739 8.778 8.683 8.719 38,862 -0.03(-0.34%)
Oct 02, 2019 8.836 8.885 8.729 8.748 72,181 -0.14(-1.54%)
Oct 01, 2019 8.885 8.964 8.881 8.885 71,796 -0.02(-0.22%)
Sep 30, 2019 8.895 8.974 8.885 8.905 124,573 +0.03(+0.33%)
Sep 27, 2019 8.866 8.905 8.846 8.876 88,092 +0.02(+0.22%)
Sep 26, 2019 8.856 8.893 8.836 8.856 70,159 +0.02(+0.22%)
Sep 25, 2019 8.817 8.866 8.817 8.836 78,004 +0.01(+0.11%)
Sep 24, 2019 8.876 8.895 8.797 8.827 148,965 -0.02(-0.22%)
Sep 23, 2019 8.836 8.846 8.836 8.846 31,273 -0.02(-0.22%)
Sep 20, 2019 8.866 8.905 8.866 8.866 50,936 -0.02(-0.22%)
Sep 19, 2019 8.915 8.915 8.876 8.885 118,309 -0.02(-0.22%)
Sep 18, 2019 8.866 8.905 8.846 8.905 67,777 +0.04(+0.44%)
Sep 17, 2019 8.915 8.931 8.846 8.866 79,600 -0.01(-0.09%)
Sep 16, 2019 8.864 8.893 8.845 8.874 50,667 -0.01(-0.11%)
Sep 13, 2019 8.893 8.903 8.845 8.884 70,298 +0.00(+0.00%)
Sep 12, 2019 8.786 8.893 8.767 8.883 88,090 +0.08(+0.88%)
Sep 11, 2019 8.738 8.820 8.728 8.806 131,951 +0.06(+0.67%)
Sep 10, 2019 8.747 8.778 8.718 8.747 52,479 -0.04(-0.44%)
Sep 09, 2019 8.796 8.805 8.757 8.786 88,411 -0.01(-0.11%)
Sep 06, 2019 8.815 8.845 8.786 8.796 61,973 -0.06(-0.66%)
Sep 05, 2019 8.796 8.874 8.796 8.854 104,795 +0.09(+1.00%)
Sep 04, 2019 8.708 8.786 8.708 8.767 89,627 +0.08(+0.90%)
Sep 03, 2019 8.669 8.728 8.660 8.689 91,433 -0.04(-0.45%)
Aug 30, 2019 8.718 8.757 8.689 8.728 53,237 +0.05(+0.56%)
Aug 29, 2019 8.699 8.747 8.679 8.679 68,520 +0.01(+0.11%)
Aug 28, 2019 8.611 8.689 8.611 8.669 74,563 +0.06(+0.68%)
Aug 27, 2019 8.679 8.714 8.611 8.611 103,523 -0.05(-0.56%)
Aug 26, 2019 8.611 8.666 8.582 8.660 130,935 +0.10(+1.14%)
Aug 23, 2019 8.640 8.660 8.533 8.562 92,703 -0.07(-0.79%)
Aug 22, 2019 8.679 8.679 8.601 8.630 49,140 -0.05(-0.56%)
Aug 21, 2019 8.582 8.679 8.582 8.679 77,814 +0.16(+1.83%)
Aug 20, 2019 8.533 8.543 8.465 8.523 34,534 -0.04(-0.43%)
Aug 19, 2019 8.551 8.560 8.493 8.560 56,743 +0.09(+1.03%)
Aug 16, 2019 8.435 8.492 8.425 8.473 31,981 +0.09(+1.04%)
Aug 15, 2019 8.415 8.415 8.319 8.387 120,907 -0.04(-0.46%)
Aug 14, 2019 8.541 8.541 8.396 8.425 77,425 -0.16(-1.91%)
Aug 13, 2019 8.531 8.618 8.464 8.589 65,456 -0.01(-0.11%)
Aug 12, 2019 8.551 8.628 8.551 8.599 43,241 +0.00(+0.00%)
Aug 09, 2019 8.599 8.599 8.551 8.599 34,051 +0.02(+0.23%)
Aug 08, 2019 8.493 8.580 8.454 8.580 48,558 +0.14(+1.60%)
Aug 07, 2019 8.406 8.444 8.358 8.444 128,622 -0.04(-0.46%)
Aug 06, 2019 8.435 8.483 8.414 8.483 125,747 +0.09(+1.04%)
Aug 05, 2019 8.609 8.667 8.261 8.396 281,078 -0.33(-3.77%)
Aug 02, 2019 8.744 8.744 8.657 8.725 84,145 -0.06(-0.66%)
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.