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, 2009 4.299 4.228 4.228 4.228 175,713 -0.03(-0.79%)
Dec 30, 2009 4.254 4.280 4.209 4.262 166,219 +0.00(+0.00%)
Dec 29, 2009 4.243 4.262 4.209 4.262 245,250 +0.03(+0.80%)
Dec 28, 2009 4.202 4.254 4.202 4.228 158,598 +0.01(+0.27%)
Dec 24, 2009 4.232 4.243 4.202 4.217 73,097 -0.01(-0.35%)
Dec 23, 2009 4.239 4.243 4.212 4.232 177,411 +0.02(+0.44%)
Dec 22, 2009 4.202 4.213 4.130 4.213 153,716 +0.01(+0.18%)
Dec 21, 2009 4.280 4.280 4.138 4.205 252,030 -0.09(-2.18%)
Dec 18, 2009 4.277 4.325 4.265 4.299 194,170 +0.04(+0.97%)
Dec 17, 2009 4.265 4.291 4.213 4.258 221,857 -0.03(-0.70%)
Dec 16, 2009 4.278 4.314 4.205 4.288 307,238 +0.08(+1.87%)
Dec 15, 2009 4.157 4.224 4.157 4.209 291,974 +0.00(+0.09%)
Dec 14, 2009 4.183 4.209 4.175 4.205 233,391 +0.04(+0.99%)
Dec 11, 2009 4.145 4.175 4.145 4.164 122,924 +0.00(+0.09%)
Dec 10, 2009 4.160 4.179 4.112 4.160 206,871 +0.01(+0.18%)
Dec 09, 2009 4.138 4.172 4.115 4.153 177,889 +0.03(+0.73%)
Dec 08, 2009 4.115 4.153 4.104 4.123 142,023 -0.01(-0.27%)
Dec 07, 2009 4.115 4.164 4.115 4.134 155,137 +0.00(+0.11%)
Dec 04, 2009 4.086 4.131 4.086 4.130 168,342 +0.05(+1.27%)
Dec 03, 2009 4.082 4.104 4.037 4.078 186,763 -0.01(-0.37%)
Dec 02, 2009 4.082 4.104 4.079 4.093 109,916 +0.01(+0.28%)
Dec 01, 2009 4.033 4.082 4.033 4.082 78,397 +0.06(+1.58%)
Nov 30, 2009 4.056 4.056 3.962 4.018 201,690 -0.00(-0.09%)
Nov 27, 2009 3.999 4.078 3.981 4.022 59,761 -0.04(-1.11%)
Nov 25, 2009 4.048 4.069 4.026 4.067 100,824 +0.02(+0.56%)
Nov 24, 2009 4.007 4.052 4.007 4.044 139,366 +0.04(+0.93%)
Nov 23, 2009 4.022 4.068 3.999 4.007 114,336 +0.00(+0.09%)
Nov 20, 2009 3.977 4.029 3.977 4.003 184,586 -0.03(-0.84%)
Nov 19, 2009 4.048 4.059 4.014 4.037 124,892 -0.03(-0.73%)
Nov 18, 2009 4.044 4.104 4.029 4.067 177,053 -0.01(-0.18%)
Nov 17, 2009 4.026 4.074 4.018 4.074 140,484 +0.03(+0.65%)
Nov 16, 2009 4.071 4.082 4.037 4.048 196,747 +0.04(+0.93%)
Nov 13, 2009 4.026 4.052 4.003 4.011 265,767 -0.01(-0.37%)
Nov 12, 2009 4.014 4.078 3.973 4.026 149,430 -0.04(-0.92%)
Nov 11, 2009 4.048 4.074 4.026 4.063 132,898 +0.04(+0.93%)
Nov 10, 2009 4.026 4.044 4.014 4.026 126,948 -0.02(-0.46%)
Nov 09, 2009 4.011 4.048 4.011 4.044 139,344 +0.06(+1.41%)
Nov 06, 2009 3.973 3.988 3.936 3.988 98,928 +0.07(+1.91%)
Nov 05, 2009 3.883 3.962 3.880 3.913 102,140 +0.04(+0.97%)
Nov 04, 2009 3.823 3.898 3.823 3.876 119,586 +0.07(+1.97%)
Nov 03, 2009 3.763 3.801 3.763 3.801 120,120 -0.00(-0.10%)
Nov 02, 2009 3.868 3.969 3.778 3.805 266,186 -0.06(-1.55%)
Oct 30, 2009 3.936 3.988 3.823 3.865 182,196 -0.13(-3.19%)
Oct 29, 2009 3.958 3.992 3.924 3.992 136,078 +0.09(+2.40%)
Oct 28, 2009 3.951 3.977 3.861 3.898 205,063 -0.05(-1.33%)
Oct 27, 2009 3.996 4.041 3.951 3.951 143,793 -0.07(-1.81%)
Oct 26, 2009 4.044 4.097 4.011 4.024 123,773 -0.02(-0.51%)
Oct 23, 2009 4.086 4.093 4.044 4.044 281,584 -0.02(-0.55%)
Oct 22, 2009 4.026 4.093 4.007 4.067 173,662 +0.01(+0.37%)
Oct 21, 2009 4.074 4.104 4.048 4.052 147,898 -0.03(-0.82%)
Oct 20, 2009 4.067 4.091 4.067 4.086 133,493 -0.02(-0.46%)
Oct 19, 2009 4.100 4.119 4.071 4.104 111,486 +0.03(+0.83%)
Oct 16, 2009 4.074 4.108 4.048 4.071 130,948 -0.04(-1.00%)
Oct 15, 2009 4.052 4.119 4.052 4.112 222,191 +0.00(+0.09%)
Oct 14, 2009 4.108 4.119 4.082 4.108 185,572 +0.04(+1.01%)
Oct 13, 2009 4.029 4.067 3.981 4.067 200,849 +0.03(+0.84%)
Oct 12, 2009 4.059 4.074 3.970 4.033 233,060 +0.03(+0.75%)
Oct 09, 2009 3.962 4.026 3.954 4.003 120,131 +0.00(+0.09%)
Oct 08, 2009 4.011 4.026 3.928 3.999 219,745 -0.01(-0.19%)
Oct 07, 2009 3.969 4.007 3.969 4.007 137,683 +0.03(+0.85%)
Oct 06, 2009 3.906 3.977 3.906 3.973 231,714 +0.05(+1.34%)
Oct 05, 2009 3.902 3.921 3.827 3.921 253,162 +0.06(+1.55%)
Oct 02, 2009 3.629 3.861 3.539 3.861 372,124 -0.03(-0.67%)
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.