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 30, 2009 10.83 10.83 10.58 10.73 75,528 -0.01(-0.09%)
Nov 27, 2009 10.68 10.89 10.63 10.74 22,379 -0.12(-1.10%)
Nov 25, 2009 10.81 10.87 10.75 10.86 37,756 +0.06(+0.56%)
Nov 24, 2009 10.70 10.82 10.70 10.80 52,189 +0.10(+0.93%)
Nov 23, 2009 10.74 10.86 10.68 10.70 42,816 +0.01(+0.09%)
Nov 20, 2009 10.62 10.76 10.62 10.69 69,123 -0.09(-0.84%)
Nov 19, 2009 10.81 10.84 10.72 10.78 46,769 -0.08(-0.73%)
Nov 18, 2009 10.80 10.96 10.76 10.86 66,302 -0.02(-0.18%)
Nov 17, 2009 10.75 10.88 10.73 10.88 52,608 +0.07(+0.65%)
Nov 16, 2009 10.87 10.90 10.78 10.81 73,677 +0.10(+0.93%)
Nov 13, 2009 10.75 10.82 10.69 10.71 99,523 -0.04(-0.37%)
Nov 12, 2009 10.72 10.89 10.61 10.75 55,958 -0.10(-0.92%)
Nov 11, 2009 10.81 10.88 10.75 10.85 49,767 +0.10(+0.93%)
Nov 10, 2009 10.75 10.80 10.72 10.75 47,539 -0.05(-0.46%)
Nov 09, 2009 10.71 10.81 10.71 10.80 52,181 +0.15(+1.41%)
Nov 06, 2009 10.61 10.65 10.51 10.65 37,046 +0.20(+1.91%)
Nov 05, 2009 10.37 10.58 10.36 10.45 38,249 +0.10(+0.97%)
Nov 04, 2009 10.21 10.41 10.21 10.35 44,782 +0.20(+1.97%)
Nov 03, 2009 10.05 10.15 10.05 10.15 44,982 -0.01(-0.10%)
Nov 02, 2009 10.33 10.60 10.09 10.16 99,680 -0.16(-1.55%)
Oct 30, 2009 10.51 10.65 10.21 10.32 68,228 -0.34(-3.19%)
Oct 29, 2009 10.57 10.66 10.48 10.66 50,958 +0.25(+2.40%)
Oct 28, 2009 10.55 10.62 10.31 10.41 76,791 -0.14(-1.33%)
Oct 27, 2009 10.67 10.79 10.55 10.55 53,847 -0.19(-1.81%)
Oct 26, 2009 10.80 10.94 10.71 10.74 46,350 -0.06(-0.51%)
Oct 23, 2009 10.91 10.93 10.80 10.80 105,446 -0.06(-0.55%)
Oct 22, 2009 10.75 10.93 10.70 10.86 65,032 +0.04(+0.37%)
Oct 21, 2009 10.88 10.96 10.81 10.82 55,384 -0.09(-0.82%)
Oct 20, 2009 10.86 10.92 10.86 10.91 49,990 -0.05(-0.46%)
Oct 19, 2009 10.95 11.00 10.87 10.96 41,749 +0.09(+0.83%)
Oct 16, 2009 10.88 10.97 10.81 10.87 49,037 -0.11(-1.00%)
Oct 15, 2009 10.82 11.00 10.82 10.98 83,205 +0.01(+0.09%)
Oct 14, 2009 10.97 11.00 10.90 10.97 69,492 +0.11(+1.01%)
Oct 13, 2009 10.76 10.86 10.63 10.86 75,213 +0.09(+0.84%)
Oct 12, 2009 10.84 10.88 10.60 10.77 87,275 +0.08(+0.75%)
Oct 09, 2009 10.58 10.75 10.56 10.69 44,986 +0.01(+0.09%)
Oct 08, 2009 10.71 10.75 10.49 10.68 82,289 -0.02(-0.19%)
Oct 07, 2009 10.60 10.70 10.60 10.70 51,559 +0.09(+0.85%)
Oct 06, 2009 10.43 10.62 10.43 10.61 86,771 +0.14(+1.34%)
Oct 05, 2009 10.42 10.47 10.22 10.47 94,803 +0.16(+1.55%)
Oct 02, 2009 9.690 10.31 9.450 10.31 139,351 -0.07(-0.67%)
Oct 01, 2009 10.57 10.60 10.37 10.38 132,198 -0.19(-1.80%)
Sep 30, 2009 10.54 10.60 10.40 10.57 125,170 +0.13(+1.25%)
Sep 29, 2009 10.49 10.50 10.35 10.44 59,833 -0.06(-0.57%)
Sep 28, 2009 10.38 10.50 10.29 10.50 74,088 +0.24(+2.34%)
Sep 25, 2009 10.39 10.41 10.17 10.26 89,242 -0.11(-1.06%)
Sep 24, 2009 10.73 10.73 10.30 10.37 79,865 -0.28(-2.63%)
Sep 23, 2009 10.61 10.69 10.59 10.65 60,251 +0.06(+0.57%)
Sep 22, 2009 10.55 10.72 10.55 10.59 98,130 +0.05(+0.47%)
Sep 21, 2009 10.68 10.77 10.53 10.54 132,273 -0.55(-4.96%)
Sep 18, 2009 10.91 11.15 10.90 11.09 145,191 +0.13(+1.19%)
Sep 17, 2009 11.00 11.09 10.96 10.96 113,718 -0.11(-0.99%)
Sep 16, 2009 11.11 11.20 11.04 11.07 122,646 +0.03(+0.27%)
Sep 15, 2009 11.06 11.12 10.95 11.04 164,264 -0.03(-0.27%)
Sep 14, 2009 11.00 11.13 10.91 11.07 62,907 -0.13(-1.16%)
Sep 11, 2009 11.28 11.29 11.05 11.20 89,321 +0.02(+0.18%)
Sep 10, 2009 11.00 11.20 10.78 11.18 87,996 +0.25(+2.31%)
Sep 09, 2009 10.63 10.94 10.50 10.93 131,295 +0.33(+3.10%)
Sep 08, 2009 10.33 10.60 10.33 10.60 84,268 +0.27(+2.59%)
Sep 04, 2009 10.16 10.40 10.11 10.33 42,891 +0.24(+2.40%)
Sep 03, 2009 9.980 10.14 9.960 10.09 57,219 +0.12(+1.20%)
Sep 02, 2009 10.10 10.10 9.870 9.970 112,795 -0.13(-1.29%)
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.