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 (%)
Mar 29, 2018 7.834 7.834 7.834 0 +0.04(+0.55%)
Mar 28, 2018 7.783 7.826 7.762 7.792 89,041 -0.01(-0.11%)
Mar 27, 2018 7.886 7.954 7.774 7.800 112,941 -0.03(-0.33%)
Mar 26, 2018 7.860 7.903 7.792 7.826 83,569 +0.03(+0.44%)
Mar 23, 2018 8.023 8.032 7.774 7.792 85,770 -0.18(-2.26%)
Mar 22, 2018 8.066 8.066 7.937 7.972 74,191 -0.12(-1.48%)
Mar 21, 2018 8.066 8.092 8.010 8.092 80,190 +0.04(+0.53%)
Mar 20, 2018 7.989 8.049 7.937 8.049 74,422 +0.05(+0.63%)
Mar 19, 2018 8.058 8.066 7.930 7.998 61,231 -0.03(-0.42%)
Mar 16, 2018 8.032 8.083 8.032 8.032 62,928 +0.01(+0.11%)
Mar 15, 2018 8.007 8.075 8.007 8.024 78,446 +0.00(+0.00%)
Mar 14, 2018 8.126 8.126 7.998 8.024 155,837 -0.03(-0.42%)
Mar 13, 2018 8.202 8.202 8.058 8.058 75,048 -0.06(-0.73%)
Mar 12, 2018 8.211 8.262 8.100 8.117 95,853 -0.03(-0.42%)
Mar 09, 2018 8.092 8.177 8.092 8.151 73,941 +0.10(+1.27%)
Mar 08, 2018 8.041 8.083 8.041 8.049 40,450 +0.05(+0.64%)
Mar 07, 2018 7.973 7.998 62,729 -0.05(-0.63%)
Mar 06, 2018 8.058 8.075 7.990 8.049 70,741 +0.08(+0.96%)
Mar 05, 2018 7.913 7.981 7.879 7.973 55,722 +0.04(+0.54%)
Mar 02, 2018 7.905 7.939 7.820 7.930 64,149 +0.01(+0.11%)
Mar 01, 2018 8.015 8.049 7.896 7.922 70,164 -0.12(-1.48%)
Feb 28, 2018 8.109 8.177 8.041 8.041 86,450 -0.08(-0.94%)
Feb 27, 2018 8.253 8.253 8.083 8.117 58,816 -0.11(-1.34%)
Feb 26, 2018 8.151 8.232 8.141 8.228 63,216 +0.12(+1.47%)
Feb 23, 2018 8.083 8.143 8.058 8.109 51,869 +0.04(+0.53%)
Feb 22, 2018 8.066 8.100 8.041 8.066 45,814 +0.01(+0.11%)
Feb 21, 2018 8.092 8.126 8.041 8.058 82,269 +0.00(+0.00%)
Feb 20, 2018 8.083 8.126 8.041 8.058 50,778 -0.03(-0.32%)
Feb 16, 2018 8.083 8.083 8.083 0 +0.03(+0.42%)
Feb 15, 2018 8.066 8.117 8.015 8.049 107,877 +0.04(+0.53%)
Feb 14, 2018 7.981 8.058 7.973 8.007 106,645 +0.02(+0.21%)
Feb 13, 2018 8.041 8.041 7.972 7.990 67,434 -0.03(-0.43%)
Feb 12, 2018 7.991 8.134 7.965 8.025 202,202 +0.14(+1.71%)
Feb 09, 2018 7.974 7.974 7.830 7.889 169,959 +0.01(+0.11%)
Feb 08, 2018 8.008 8.008 7.847 7.881 135,592 -0.13(-1.58%)
Feb 07, 2018 8.075 8.194 7.982 8.008 153,986 -0.04(-0.52%)
Feb 06, 2018 7.788 8.085 7.727 8.050 327,918 +0.12(+1.49%)
Feb 05, 2018 8.227 8.227 7.813 7.932 133,232 -0.30(-3.69%)
Feb 02, 2018 8.354 8.354 8.202 8.236 93,484 -0.17(-2.01%)
Feb 01, 2018 8.379 8.413 8.329 8.405 112,668 +0.02(+0.20%)
Jan 31, 2018 8.312 8.388 8.303 8.388 158,633 +0.08(+0.91%)
Jan 30, 2018 8.379 8.388 8.262 8.312 135,743 -0.08(-0.91%)
Jan 29, 2018 8.565 8.582 8.388 8.388 201,506 -0.19(-2.17%)
Jan 26, 2018 8.574 8.574 8.506 8.574 64,495 +0.03(+0.40%)
Jan 25, 2018 8.607 8.633 8.481 8.540 148,261 +0.00(+0.00%)
Jan 24, 2018 8.531 8.574 8.498 8.540 143,080 +0.04(+0.50%)
Jan 23, 2018 8.523 8.523 8.447 8.498 187,473 +0.00(+0.00%)
Jan 22, 2018 8.506 8.548 8.438 8.498 200,754 +0.02(+0.20%)
Jan 19, 2018 8.506 8.523 8.438 8.481 76,430 +0.00(+0.00%)
Jan 18, 2018 8.455 8.489 8.413 8.481 99,322 +0.03(+0.30%)
Jan 17, 2018 8.498 8.557 8.422 8.455 238,059 -0.05(-0.60%)
Jan 16, 2018 8.785 8.785 8.489 8.506 244,109 -0.25(-2.90%)
Jan 12, 2018 8.760 8.760 8.760 0 +0.03(+0.29%)
Jan 11, 2018 8.744 8.744 8.685 8.735 68,615 +0.03(+0.29%)
Jan 10, 2018 8.685 8.710 8.609 8.710 121,363 -0.03(-0.29%)
Jan 09, 2018 8.651 8.735 8.584 8.735 121,221 +0.08(+0.87%)
Jan 08, 2018 8.500 8.660 8.475 8.660 208,244 +0.16(+1.88%)
Jan 05, 2018 8.416 8.500 8.324 8.500 298,300 +0.11(+1.30%)
Jan 04, 2018 8.534 8.567 8.383 8.391 205,876 -0.08(-0.99%)
Jan 03, 2018 8.416 8.483 8.408 8.475 112,424 +0.08(+1.00%)
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.