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 30, 2011 4.310 4.319 4.273 4.310 240,023 +0.03(+0.65%)
Dec 29, 2011 4.277 4.286 4.249 4.282 223,655 +0.02(+0.43%)
Dec 28, 2011 4.319 4.319 4.249 4.263 214,575 -0.06(-1.29%)
Dec 27, 2011 4.282 4.328 4.277 4.319 203,146 +0.05(+1.08%)
Dec 23, 2011 4.291 4.300 4.235 4.273 183,688 +0.02(+0.55%)
Dec 21, 2011 4.222 4.259 4.180 4.249 169,272 +0.01(+0.33%)
Dec 20, 2011 4.213 4.262 4.204 4.235 218,017 +0.08(+1.84%)
Dec 19, 2011 4.240 4.240 4.128 4.159 183,472 -0.04(-1.07%)
Dec 16, 2011 4.208 4.244 4.177 4.204 138,412 +0.04(+0.86%)
Dec 15, 2011 4.195 4.226 4.159 4.168 211,304 +0.00(+0.00%)
Dec 14, 2011 4.199 4.208 4.146 4.168 206,760 -0.03(-0.75%)
Dec 13, 2011 4.312 4.316 4.191 4.199 206,158 -0.07(-1.58%)
Dec 12, 2011 4.262 4.285 4.209 4.267 207,737 -0.05(-1.25%)
Dec 09, 2011 4.271 4.343 4.271 4.321 258,246 +0.05(+1.16%)
Dec 08, 2011 4.330 4.348 4.253 4.271 178,791 -0.09(-1.96%)
Dec 07, 2011 4.298 4.370 4.249 4.357 284,870 +0.05(+1.15%)
Dec 06, 2011 4.262 4.312 4.253 4.307 192,164 +0.03(+0.74%)
Dec 05, 2011 4.298 4.305 4.253 4.276 150,598 +0.05(+1.17%)
Dec 02, 2011 4.271 4.271 4.204 4.226 170,435 +0.04(+0.97%)
Dec 01, 2011 4.150 4.191 4.141 4.186 243,404 +0.01(+0.32%)
Nov 30, 2011 4.141 4.173 4.119 4.173 307,956 +0.14(+3.57%)
Nov 29, 2011 4.002 4.065 4.002 4.029 190,618 +0.03(+0.67%)
Nov 28, 2011 4.069 4.074 3.979 4.002 203,978 +0.06(+1.48%)
Nov 25, 2011 3.939 3.970 3.894 3.943 125,235 +0.00(+0.11%)
Nov 23, 2011 3.939 3.984 3.930 3.939 210,219 -0.05(-1.35%)
Nov 22, 2011 4.042 4.042 3.993 3.993 152,549 -0.04(-1.00%)
Nov 21, 2011 4.101 4.101 3.970 4.033 281,085 -0.07(-1.75%)
Nov 18, 2011 4.083 4.112 4.065 4.105 171,235 +0.03(+0.66%)
Nov 17, 2011 4.146 4.146 4.047 4.078 285,435 -0.06(-1.41%)
Nov 16, 2011 4.168 4.177 4.119 4.137 264,660 -0.04(-1.08%)
Nov 15, 2011 4.168 4.208 4.168 4.182 288,024 -0.03(-0.75%)
Nov 14, 2011 4.240 4.240 4.195 4.213 157,499 -0.05(-1.16%)
Nov 11, 2011 4.267 4.285 4.235 4.262 110,485 +0.06(+1.39%)
Nov 10, 2011 4.199 4.208 4.155 4.204 248,255 +0.06(+1.52%)
Nov 09, 2011 4.186 4.186 4.105 4.141 288,767 -0.12(-2.85%)
Nov 08, 2011 4.244 4.262 4.177 4.262 177,699 +0.06(+1.50%)
Nov 07, 2011 4.191 4.199 4.132 4.199 99,829 +0.02(+0.54%)
Nov 04, 2011 4.114 4.177 4.110 4.177 185,999 -0.01(-0.21%)
Nov 03, 2011 4.199 4.199 4.123 4.186 190,389 +0.06(+1.42%)
Nov 02, 2011 4.096 4.141 4.087 4.128 197,115 +0.06(+1.44%)
Nov 01, 2011 4.006 4.132 4.006 4.069 279,973 -0.12(-2.79%)
Oct 31, 2011 4.249 4.276 4.182 4.186 230,936 -0.16(-3.62%)
Oct 28, 2011 4.352 4.352 4.298 4.343 156,999 -0.01(-0.31%)
Oct 27, 2011 4.303 4.374 4.303 4.357 246,554 +0.15(+3.64%)
Oct 26, 2011 4.222 4.222 4.137 4.204 148,866 +0.05(+1.30%)
Oct 25, 2011 4.226 4.235 4.141 4.150 150,007 -0.09(-2.22%)
Oct 24, 2011 4.204 4.244 4.191 4.244 156,988 +0.07(+1.61%)
Oct 21, 2011 4.155 4.204 4.128 4.177 210,208 +0.08(+1.98%)
Oct 20, 2011 4.101 4.119 4.056 4.096 157,969 -0.02(-0.44%)
Oct 19, 2011 4.155 4.173 4.101 4.114 164,221 -0.04(-0.97%)
Oct 18, 2011 4.056 4.168 4.033 4.155 140,779 +0.09(+2.33%)
Oct 17, 2011 4.114 4.119 4.060 4.060 150,712 -0.06(-1.53%)
Oct 14, 2011 4.114 4.141 4.096 4.123 107,213 +0.06(+1.44%)
Oct 13, 2011 4.083 4.083 4.020 4.065 111,168 -0.04(-0.88%)
Oct 12, 2011 4.092 4.150 4.083 4.101 107,932 +0.03(+0.66%)
Oct 11, 2011 4.015 4.087 4.015 4.074 104,429 +0.03(+0.67%)
Oct 10, 2011 4.006 4.047 3.993 4.047 102,309 +0.11(+2.74%)
Oct 07, 2011 3.952 4.011 3.916 3.939 203,667 +0.02(+0.57%)
Oct 06, 2011 3.907 3.921 3.876 3.916 179,482 +0.07(+1.75%)
Oct 05, 2011 3.718 3.860 3.718 3.849 231,256 +0.10(+2.76%)
Oct 04, 2011 3.700 3.745 3.579 3.745 273,827 -0.01(-0.36%)
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.