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, 2017 8.207 8.290 8.199 8.290 137,343 +0.11(+1.32%)
Nov 29, 2017 8.207 8.207 8.099 8.182 93,869 +0.02(+0.31%)
Nov 28, 2017 8.165 8.174 8.090 8.157 72,779 +0.02(+0.20%)
Nov 27, 2017 8.232 8.232 8.132 8.140 70,325 -0.10(-1.21%)
Nov 24, 2017 8.199 8.249 8.199 8.240 37,891 +0.08(+1.02%)
Nov 22, 2017 8.140 8.199 8.140 8.157 91,965 +0.03(+0.41%)
Nov 21, 2017 8.149 8.182 8.115 8.124 96,997 +0.02(+0.21%)
Nov 20, 2017 8.057 8.124 8.057 8.107 86,789 +0.06(+0.72%)
Nov 17, 2017 8.032 8.090 8.015 8.049 78,050 +0.02(+0.31%)
Nov 16, 2017 8.099 8.099 7.990 8.024 91,098 +0.08(+1.05%)
Nov 15, 2017 7.949 7.982 7.907 7.940 127,516 -0.04(-0.52%)
Nov 14, 2017 8.074 8.074 7.932 7.982 128,839 -0.10(-1.25%)
Nov 13, 2017 8.182 8.182 8.083 8.083 93,961 -0.11(-1.31%)
Nov 10, 2017 8.199 8.240 8.156 8.190 198,462 -0.01(-0.10%)
Nov 09, 2017 8.182 8.199 8.097 8.199 100,453 +0.01(+0.10%)
Nov 08, 2017 8.124 8.199 8.084 8.190 162,195 +0.08(+1.02%)
Nov 07, 2017 8.116 8.141 8.099 8.108 71,055 +0.02(+0.31%)
Nov 06, 2017 8.133 8.140 8.083 8.083 64,287 -0.02(-0.20%)
Nov 03, 2017 8.099 8.149 8.091 8.099 102,034 -0.00(-0.00%)
Nov 02, 2017 8.124 8.141 8.091 8.099 32,837 +0.01(+0.10%)
Nov 01, 2017 8.141 8.149 8.066 8.091 106,174 -0.02(-0.31%)
Oct 31, 2017 8.050 8.116 8.050 8.116 126,377 +0.10(+1.24%)
Oct 30, 2017 8.025 8.075 8.017 8.017 63,359 -0.04(-0.51%)
Oct 27, 2017 8.033 8.058 8.013 8.058 55,406 +0.04(+0.52%)
Oct 26, 2017 8.042 8.042 7.989 8.017 85,975 +0.01(+0.10%)
Oct 25, 2017 8.141 8.141 7.984 8.008 151,654 -0.13(-1.63%)
Oct 24, 2017 8.099 8.149 8.075 8.141 190,063 +0.06(+0.72%)
Oct 23, 2017 8.042 8.108 8.017 8.083 86,882 +0.05(+0.62%)
Oct 20, 2017 8.058 8.075 8.025 8.033 59,048 +0.02(+0.21%)
Oct 19, 2017 8.025 8.066 7.984 8.017 105,445 -0.02(-0.31%)
Oct 18, 2017 8.099 8.099 8.025 8.042 63,749 -0.04(-0.51%)
Oct 17, 2017 8.025 8.083 7.984 8.083 94,715 +0.07(+0.82%)
Oct 16, 2017 8.001 8.042 8.001 8.018 82,106 +0.02(+0.31%)
Oct 13, 2017 8.009 8.050 7.993 7.993 70,740 +0.03(+0.41%)
Oct 12, 2017 7.976 8.034 7.960 7.960 90,853 -0.01(-0.10%)
Oct 11, 2017 7.968 8.018 7.968 7.968 69,134 +0.01(+0.10%)
Oct 10, 2017 8.018 8.042 7.960 7.960 90,771 +0.00(+0.00%)
Oct 09, 2017 7.952 8.027 7.952 7.960 91,282 +0.06(+0.73%)
Oct 06, 2017 7.993 8.026 7.886 7.903 127,150 +0.04(+0.52%)
Oct 05, 2017 7.976 8.018 7.861 7.861 116,599 -0.07(-0.93%)
Oct 04, 2017 7.960 7.985 7.935 7.935 76,278 -0.02(-0.21%)
Oct 03, 2017 7.976 8.001 7.927 7.952 148,911 +0.02(+0.21%)
Oct 02, 2017 8.001 8.026 7.935 7.935 120,567 -0.04(-0.51%)
Sep 29, 2017 7.968 8.034 7.960 7.976 88,512 +0.00(+0.00%)
Sep 28, 2017 7.911 7.976 7.911 7.976 57,462 +0.05(+0.62%)
Sep 27, 2017 7.919 7.935 7.894 7.927 52,285 +0.02(+0.31%)
Sep 26, 2017 7.935 7.935 7.853 7.903 113,730 +0.02(+0.21%)
Sep 25, 2017 7.886 7.902 7.837 7.886 104,890 +0.02(+0.21%)
Sep 22, 2017 7.853 7.911 7.853 7.870 49,249 +0.02(+0.21%)
Sep 21, 2017 7.894 7.910 7.837 7.853 39,321 -0.02(-0.31%)
Sep 20, 2017 7.837 7.878 7.837 7.878 38,541 +0.02(+0.21%)
Sep 19, 2017 7.845 7.894 7.812 7.861 130,039 +0.03(+0.41%)
Sep 18, 2017 7.813 7.868 7.813 7.829 91,672 +0.02(+0.21%)
Sep 15, 2017 7.805 7.839 7.805 7.813 52,463 +0.01(+0.10%)
Sep 14, 2017 7.829 7.846 7.797 7.805 101,360 -0.02(-0.21%)
Sep 13, 2017 7.829 7.862 7.805 7.821 111,090 -0.02(-0.31%)
Sep 12, 2017 7.870 7.909 7.838 7.846 59,886 -0.02(-0.31%)
Sep 11, 2017 7.862 7.878 7.813 7.870 84,033 +0.07(+0.94%)
Sep 08, 2017 7.789 7.805 7.768 7.797 106,012 +0.00(+0.00%)
Sep 07, 2017 7.797 7.813 7.736 7.797 123,707 +0.00(+0.00%)
Sep 06, 2017 7.748 7.797 7.740 7.797 76,296 +0.08(+1.06%)
Sep 05, 2017 7.805 7.805 7.691 7.715 156,993 -0.12(-1.56%)
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.