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 (%)
Dec 31, 2004 2.546 2.584 2.490 2.584 36,317 +0.03(+1.02%)
Dec 30, 2004 2.535 2.558 2.535 2.558 801 +0.03(+1.34%)
Dec 29, 2004 2.490 2.561 2.482 2.524 30,175 +0.00(+0.15%)
Dec 28, 2004 2.546 2.546 2.423 2.520 46,465 -0.06(-2.46%)
Dec 27, 2004 2.670 2.670 2.546 2.584 37,652 -0.11(-4.03%)
Dec 23, 2004 2.599 2.692 2.599 2.692 10,147 +0.07(+2.71%)
Dec 22, 2004 2.606 2.677 2.606 2.621 43,794 +0.01(+0.43%)
Dec 21, 2004 2.621 2.621 2.565 2.610 14,954 +0.00(+0.00%)
Dec 20, 2004 2.752 2.786 2.584 2.610 31,510 -0.10(-3.86%)
Dec 17, 2004 2.580 2.715 2.558 2.715 116,963 +0.15(+5.84%)
Dec 16, 2004 2.546 2.565 2.505 2.565 95,333 +0.06(+2.54%)
Dec 15, 2004 2.513 2.513 2.457 2.501 16,022 -0.04(-1.76%)
Dec 14, 2004 2.569 2.569 2.528 2.546 4,539 -0.02(-0.73%)
Dec 13, 2004 2.539 2.569 2.513 2.565 23,499 +0.06(+2.24%)
Dec 10, 2004 2.576 2.576 2.505 2.509 20,562 -0.06(-2.19%)
Dec 09, 2004 2.603 2.603 2.513 2.565 11,749 -0.01(-0.44%)
Dec 08, 2004 2.584 2.618 2.531 2.576 32,311 -0.06(-2.41%)
Dec 07, 2004 2.584 2.640 2.584 2.640 10,414 +0.08(+3.22%)
Dec 06, 2004 2.603 2.621 2.528 2.558 44,595 -0.07(-2.71%)
Dec 03, 2004 2.629 2.670 2.621 2.629 105,481 -0.04(-1.68%)
Dec 02, 2004 2.475 2.674 2.475 2.674 51,271 +0.20(+8.18%)
Dec 01, 2004 2.674 2.674 2.472 2.472 55,010 -0.19(-7.17%)
Nov 30, 2004 2.715 2.741 2.621 2.663 25,635 -0.09(-3.27%)
Nov 29, 2004 2.790 2.790 2.700 2.752 19,761 -0.07(-2.39%)
Nov 26, 2004 2.771 2.820 2.771 2.820 9,613 +0.01(+0.40%)
Nov 24, 2004 2.752 2.809 2.752 2.809 15,221 +0.04(+1.35%)
Nov 23, 2004 3.003 3.003 2.771 2.771 71,567 -0.26(-8.64%)
Nov 22, 2004 3.161 3.161 3.003 3.033 42,192 -0.13(-4.14%)
Nov 19, 2004 3.235 3.235 3.149 3.164 9,346 -0.01(-0.47%)
Nov 18, 2004 3.179 3.179 3.179 3.179 2,670 +0.00(+0.00%)
Nov 17, 2004 3.202 3.202 3.127 3.179 25,635 -0.04(-1.16%)
Nov 16, 2004 3.191 3.220 3.168 3.217 8,278 -0.00(-0.12%)
Nov 15, 2004 3.239 3.239 3.183 3.220 23,499 -0.03(-1.04%)
Nov 12, 2004 3.220 3.254 3.119 3.254 32,846 +0.01(+0.23%)
Nov 11, 2004 3.262 3.262 3.202 3.247 24,033 -0.05(-1.48%)
Nov 10, 2004 3.265 3.299 3.258 3.295 39,789 -0.01(-0.34%)
Nov 09, 2004 3.258 3.367 3.258 3.307 54,743 +0.07(+2.32%)
Nov 08, 2004 3.284 3.284 3.202 3.232 12,550 -0.08(-2.49%)
Nov 05, 2004 3.299 3.340 3.239 3.314 49,135 -0.03(-0.90%)
Nov 04, 2004 3.329 3.344 3.277 3.344 5,340 +0.00(+0.00%)
Nov 03, 2004 3.314 3.344 3.295 3.344 9,613 +0.03(+0.90%)
Nov 02, 2004 3.314 3.337 3.277 3.314 11,749 -0.03(-0.90%)
Nov 01, 2004 3.340 3.370 3.340 3.344 16,022 +0.00(+0.11%)
Oct 29, 2004 3.314 3.348 3.273 3.340 47,533 +0.00(+0.11%)
Oct 28, 2004 3.363 3.363 3.295 3.337 5,874 -0.03(-0.78%)
Oct 27, 2004 3.295 3.363 3.295 3.363 8,278 +0.05(+1.47%)
Oct 26, 2004 3.273 3.344 3.273 3.314 9,880 +0.04(+1.14%)
Oct 25, 2004 3.333 3.355 3.232 3.277 34,715 -0.21(-5.91%)
Oct 22, 2004 3.490 3.490 3.426 3.483 42,993 +0.00(+0.00%)
Oct 21, 2004 3.258 3.632 3.161 3.483 91,595 +0.21(+6.41%)
Oct 20, 2004 3.359 3.359 3.258 3.273 12,016 -0.07(-2.02%)
Oct 19, 2004 3.370 3.370 3.333 3.340 6,676 -0.05(-1.44%)
Oct 18, 2004 3.314 3.426 3.284 3.389 56,879 +0.09(+2.84%)
Oct 15, 2004 3.239 3.295 3.198 3.295 17,624 +0.03(+0.92%)
Oct 14, 2004 3.277 3.277 3.265 3.265 1,068 -0.03(-0.80%)
Oct 13, 2004 3.239 3.292 3.183 3.292 20,829 +0.07(+2.33%)
Oct 12, 2004 3.149 3.217 3.149 3.217 5,340 +0.04(+1.18%)
Oct 11, 2004 3.220 3.239 3.172 3.179 23,766 +0.00(+0.00%)
Oct 08, 2004 3.134 3.183 3.134 3.179 28,840 +0.07(+2.29%)
Oct 07, 2004 3.146 3.146 3.108 3.108 9,613 -0.04(-1.31%)
Oct 06, 2004 3.164 3.164 3.052 3.149 19,761 -0.01(-0.47%)
Oct 05, 2004 3.164 3.164 2.996 3.164 78,777 -0.01(-0.47%)
Oct 04, 2004 3.277 3.277 3.146 3.179 24,300 +0.03(+1.07%)
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.