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, 2012 5.232 5.277 5.222 5.257 66,600 +0.02(+0.29%)
Nov 29, 2012 5.207 5.262 5.207 5.242 101,748 +0.03(+0.58%)
Nov 28, 2012 5.192 5.227 5.151 5.212 105,771 +0.00(+0.00%)
Nov 27, 2012 5.167 5.221 5.156 5.212 229,345 +0.02(+0.39%)
Nov 26, 2012 5.187 5.212 5.177 5.192 111,702 +0.00(+0.00%)
Nov 23, 2012 5.167 5.242 5.136 5.192 114,945 +0.03(+0.49%)
Nov 21, 2012 5.131 5.167 5.116 5.167 131,737 +0.03(+0.49%)
Nov 20, 2012 5.091 5.146 5.071 5.141 208,023 +0.03(+0.59%)
Nov 19, 2012 5.001 5.111 4.998 5.111 228,567 +0.16(+3.14%)
Nov 16, 2012 4.815 5.001 4.770 4.956 262,666 +0.16(+3.35%)
Nov 15, 2012 4.921 4.921 4.750 4.795 508,150 -0.17(-3.34%)
Nov 14, 2012 5.167 5.167 4.941 4.961 418,022 -0.22(-4.26%)
Nov 13, 2012 5.197 5.217 5.182 5.182 123,643 -0.06(-1.15%)
Nov 12, 2012 5.262 5.282 5.227 5.242 91,185 -0.03(-0.57%)
Nov 09, 2012 5.317 5.317 5.262 5.272 126,062 -0.05(-0.85%)
Nov 08, 2012 5.302 5.337 5.282 5.317 190,045 +0.00(+0.00%)
Nov 07, 2012 5.407 5.407 5.312 5.317 148,348 -0.11(-1.94%)
Nov 06, 2012 5.412 5.442 5.392 5.422 84,136 +0.01(+0.09%)
Nov 05, 2012 5.427 5.437 5.402 5.417 75,342 -0.03(-0.46%)
Nov 02, 2012 5.518 5.528 5.442 5.442 100,970 -0.07(-1.18%)
Nov 01, 2012 5.422 5.508 5.416 5.508 109,750 +0.11(+2.04%)
Oct 31, 2012 5.432 5.452 5.367 5.397 177,710 -0.03(-0.55%)
Oct 26, 2012 5.432 5.427 5.427 5.427 69,178 -0.01(-0.09%)
Oct 25, 2012 5.457 5.457 5.402 5.432 91,594 +0.03(+0.56%)
Oct 24, 2012 5.382 5.417 5.367 5.402 156,937 +0.05(+0.94%)
Oct 23, 2012 5.297 5.367 5.272 5.352 212,242 +0.01(+0.19%)
Oct 19, 2012 5.432 5.432 5.332 5.342 214,319 -0.09(-1.57%)
Oct 18, 2012 5.472 5.487 5.417 5.427 179,726 -0.07(-1.28%)
Oct 17, 2012 5.477 5.518 5.472 5.498 155,832 +0.01(+0.18%)
Oct 16, 2012 5.457 5.508 5.322 5.488 176,931 +0.03(+0.46%)
Oct 15, 2012 5.377 5.462 5.352 5.462 147,132 +0.09(+1.59%)
Oct 12, 2012 5.412 5.437 5.372 5.377 106,122 -0.05(-0.83%)
Oct 11, 2012 5.412 5.437 5.382 5.422 215,635 +0.03(+0.46%)
Oct 10, 2012 5.442 5.442 5.387 5.397 181,370 -0.06(-1.10%)
Oct 09, 2012 5.538 5.538 5.457 5.457 99,254 -0.08(-1.45%)
Oct 08, 2012 5.523 5.538 5.518 5.538 70,073 -0.01(-0.09%)
Oct 05, 2012 5.553 5.563 5.518 5.543 118,542 -0.02(-0.27%)
Oct 04, 2012 5.533 5.568 5.523 5.558 100,633 +0.03(+0.45%)
Oct 03, 2012 5.538 5.558 5.523 5.533 93,863 -0.01(-0.09%)
Oct 02, 2012 5.503 5.538 5.498 5.538 143,765 +0.04(+0.73%)
Oct 01, 2012 5.457 5.528 5.452 5.498 190,605 +0.05(+0.83%)
Sep 28, 2012 5.422 5.452 5.412 5.452 143,490 +0.04(+0.74%)
Sep 27, 2012 5.387 5.437 5.385 5.412 167,467 +0.03(+0.56%)
Sep 26, 2012 5.412 5.412 5.367 5.382 194,277 -0.04(-0.74%)
Sep 25, 2012 5.447 5.467 5.412 5.422 146,283 -0.03(-0.46%)
Sep 24, 2012 5.462 5.477 5.427 5.447 189,596 -0.02(-0.37%)
Sep 21, 2012 5.498 5.503 5.467 5.467 132,188 +0.01(+0.09%)
Sep 20, 2012 5.488 5.488 5.437 5.462 197,048 -0.07(-1.18%)
Sep 19, 2012 5.553 5.568 5.513 5.528 230,222 -0.04(-0.63%)
Sep 18, 2012 5.518 5.578 5.488 5.563 198,611 +0.04(+0.64%)
Sep 17, 2012 5.542 5.547 5.498 5.528 242,615 +0.01(+0.18%)
Sep 14, 2012 5.479 5.541 5.479 5.518 185,877 +0.03(+0.53%)
Sep 13, 2012 5.420 5.489 5.405 5.489 191,470 +0.08(+1.54%)
Sep 12, 2012 5.405 5.425 5.386 5.405 176,731 +0.01(+0.27%)
Sep 11, 2012 5.352 5.400 5.337 5.391 130,360 +0.06(+1.10%)
Sep 10, 2012 5.332 5.347 5.312 5.332 143,585 -0.02(-0.46%)
Sep 07, 2012 5.327 5.356 5.317 5.356 141,240 +0.02(+0.46%)
Sep 06, 2012 5.283 5.352 5.283 5.332 221,157 +0.05(+1.02%)
Sep 05, 2012 5.244 5.293 5.215 5.278 143,489 +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.