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 (%)
Nov 28, 2008 2.790 2.790 2.584 2.726 78,648 +0.14(+5.51%)
Nov 26, 2008 2.329 2.588 2.322 2.584 161,322 +0.13(+5.50%)
Nov 25, 2008 2.292 2.453 2.292 2.449 370,361 +0.01(+0.62%)
Nov 24, 2008 2.194 2.468 2.194 2.434 559,437 +0.20(+9.06%)
Nov 21, 2008 2.101 2.232 2.018 2.232 444,281 +0.15(+7.39%)
Nov 20, 2008 2.288 2.340 2.063 2.078 415,649 -0.29(-12.18%)
Nov 19, 2008 2.580 2.599 2.344 2.367 312,365 -0.21(-8.27%)
Nov 18, 2008 2.595 2.659 2.430 2.580 270,253 -0.07(-2.68%)
Nov 17, 2008 2.842 2.842 2.651 2.651 187,497 -0.23(-8.05%)
Nov 14, 2008 2.947 2.996 2.812 2.883 130,251 -0.09(-2.90%)
Nov 13, 2008 2.835 2.973 2.666 2.970 268,993 +0.04(+1.54%)
Nov 12, 2008 2.921 3.015 2.883 2.925 203,592 -0.30(-9.19%)
Nov 11, 2008 3.258 3.284 3.003 3.220 312,552 -0.13(-3.97%)
Nov 10, 2008 3.475 3.475 3.202 3.354 112,552 +0.04(+1.20%)
Nov 07, 2008 3.310 3.610 3.284 3.314 158,491 -0.05(-1.45%)
Nov 06, 2008 3.539 3.550 3.284 3.363 166,897 -0.22(-6.26%)
Nov 05, 2008 3.711 3.726 3.565 3.587 281,247 -0.14(-3.82%)
Nov 04, 2008 3.558 3.763 3.558 3.730 364,062 +0.25(+7.10%)
Nov 03, 2008 3.378 3.579 3.378 3.483 270,501 +0.05(+1.53%)
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%)
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.