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 (%)
Feb 26, 2010 4.041 4.052 4.014 4.047 101,942 +0.02(+0.44%)
Feb 25, 2010 3.996 4.041 3.951 4.029 73,174 +0.00(+0.09%)
Feb 24, 2010 4.037 4.048 4.003 4.026 131,824 +0.01(+0.19%)
Feb 23, 2010 4.037 4.037 3.969 4.018 198,053 -0.00(-0.09%)
Feb 22, 2010 4.022 4.048 3.992 4.022 105,371 +0.01(+0.18%)
Feb 19, 2010 3.992 4.086 3.977 4.015 121,378 +0.03(+0.76%)
Feb 18, 2010 3.966 4.026 3.962 3.984 155,743 +0.02(+0.57%)
Feb 17, 2010 3.954 3.980 3.951 3.962 89,429 +0.04(+0.95%)
Feb 16, 2010 3.883 3.928 3.883 3.924 137,566 +0.06(+1.45%)
Feb 12, 2010 3.827 3.868 3.868 3.868 80,379 +0.00(+0.10%)
Feb 11, 2010 3.827 3.871 3.786 3.865 88,876 +0.02(+0.58%)
Feb 10, 2010 3.835 3.865 3.786 3.842 109,318 +0.01(+0.29%)
Feb 09, 2010 3.793 3.850 3.793 3.831 182,343 +0.06(+1.49%)
Feb 08, 2010 3.782 3.838 3.763 3.775 150,045 -0.02(-0.49%)
Feb 05, 2010 3.902 3.903 3.602 3.793 525,154 -0.15(-3.71%)
Feb 04, 2010 4.074 4.074 3.906 3.939 177,654 -0.16(-3.93%)
Feb 03, 2010 4.097 4.145 4.074 4.100 152,667 +0.00(+0.06%)
Feb 02, 2010 4.033 4.104 4.033 4.098 152,918 +0.06(+1.52%)
Feb 01, 2010 4.014 4.041 3.999 4.037 113,882 +0.04(+0.94%)
Jan 29, 2010 4.029 4.044 3.981 3.999 209,664 +0.00(+0.00%)
Jan 28, 2010 3.988 4.033 3.827 3.999 535,003 -0.01(-0.19%)
Jan 27, 2010 4.082 4.093 3.969 4.007 279,714 -0.07(-1.83%)
Jan 26, 2010 4.130 4.149 4.074 4.082 293,499 -0.05(-1.31%)
Jan 25, 2010 4.183 4.217 4.127 4.136 144,840 -0.02(-0.59%)
Jan 22, 2010 4.269 4.280 4.160 4.160 189,433 -0.12(-2.80%)
Jan 21, 2010 4.333 4.333 4.243 4.280 173,266 -0.04(-0.87%)
Jan 20, 2010 4.333 4.333 4.284 4.318 131,776 -0.02(-0.43%)
Jan 19, 2010 4.273 4.359 4.232 4.336 186,707 +0.04(+0.96%)
Jan 15, 2010 4.310 4.295 4.295 4.295 160,224 -0.02(-0.43%)
Jan 14, 2010 4.314 4.336 4.306 4.314 130,300 +0.01(+0.28%)
Jan 13, 2010 4.284 4.324 4.280 4.302 77,676 +0.01(+0.24%)
Jan 12, 2010 4.235 4.314 4.235 4.291 270,384 -0.02(-0.43%)
Jan 11, 2010 4.381 4.393 4.310 4.310 125,517 -0.08(-1.79%)
Jan 08, 2010 4.430 4.430 4.363 4.389 162,697 -0.03(-0.77%)
Jan 07, 2010 4.449 4.449 4.404 4.423 139,758 -0.03(-0.58%)
Jan 06, 2010 4.445 4.456 4.374 4.449 216,821 +0.04(+1.02%)
Jan 05, 2010 4.318 4.404 4.273 4.404 289,760 +0.06(+1.47%)
Jan 04, 2010 4.243 4.340 4.235 4.340 321,293 +0.11(+2.66%)
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%)
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.