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 30, 2012 5.121 5.159 5.055 5.088 236,061 +0.02(+0.38%)
Mar 29, 2012 5.064 5.069 5.040 5.069 138,177 +0.00(+0.09%)
Mar 28, 2012 5.121 5.121 5.055 5.064 117,382 -0.05(-0.93%)
Mar 27, 2012 5.107 5.135 5.074 5.112 172,587 +0.02(+0.47%)
Mar 26, 2012 5.126 5.131 5.074 5.088 205,268 -0.01(-0.19%)
Mar 23, 2012 5.121 5.121 5.083 5.097 198,492 -0.01(-0.28%)
Mar 22, 2012 5.121 5.121 5.088 5.112 144,242 -0.02(-0.37%)
Mar 21, 2012 5.112 5.164 5.112 5.131 181,681 +0.00(+0.00%)
Mar 20, 2012 5.173 5.173 5.074 5.131 132,886 -0.06(-1.10%)
Mar 19, 2012 5.159 5.192 5.159 5.188 90,941 -0.00(-0.09%)
Mar 16, 2012 5.269 5.269 5.164 5.192 127,004 +0.01(+0.28%)
Mar 15, 2012 5.202 5.207 5.131 5.178 197,716 +0.08(+1.59%)
Mar 14, 2012 5.102 5.116 5.051 5.097 285,065 +0.01(+0.27%)
Mar 13, 2012 5.046 5.093 5.037 5.083 270,487 +0.06(+1.20%)
Mar 12, 2012 4.977 5.028 4.968 5.023 217,505 +0.07(+1.40%)
Mar 09, 2012 4.995 5.019 4.954 4.954 302,896 -0.04(-0.83%)
Mar 08, 2012 4.977 5.000 4.958 4.995 185,092 +0.07(+1.41%)
Mar 07, 2012 4.935 4.944 4.926 4.926 219,536 +0.01(+0.28%)
Mar 06, 2012 4.921 4.949 4.880 4.912 220,643 -0.07(-1.49%)
Mar 05, 2012 5.023 5.023 4.949 4.986 265,146 -0.01(-0.28%)
Mar 02, 2012 5.019 5.019 4.982 5.000 141,640 -0.02(-0.46%)
Mar 01, 2012 4.949 5.023 4.940 5.023 208,155 +0.07(+1.40%)
Feb 29, 2012 4.986 4.986 4.940 4.954 276,247 -0.03(-0.65%)
Feb 28, 2012 4.940 4.995 4.903 4.986 185,395 +0.05(+0.94%)
Feb 27, 2012 4.912 4.944 4.866 4.940 199,283 +0.00(+0.00%)
Feb 24, 2012 4.912 4.940 4.894 4.940 187,114 +0.06(+1.14%)
Feb 23, 2012 4.898 4.912 4.852 4.884 184,121 -0.00(-0.09%)
Feb 22, 2012 4.852 4.898 4.852 4.889 138,474 +0.02(+0.38%)
Feb 21, 2012 4.875 4.894 4.833 4.870 245,908 +0.02(+0.48%)
Feb 17, 2012 4.810 4.847 4.805 4.847 171,325 +0.05(+0.97%)
Feb 16, 2012 4.754 4.819 4.754 4.801 158,016 +0.05(+0.97%)
Feb 15, 2012 4.810 4.810 4.750 4.754 157,056 -0.02(-0.39%)
Feb 14, 2012 4.805 4.805 4.750 4.773 200,606 -0.04(-0.77%)
Feb 13, 2012 4.819 4.829 4.792 4.810 215,699 +0.04(+0.78%)
Feb 10, 2012 4.792 4.792 4.754 4.773 143,897 -0.06(-1.34%)
Feb 09, 2012 4.838 4.847 4.810 4.838 151,653 +0.02(+0.38%)
Feb 08, 2012 4.810 4.838 4.797 4.819 185,021 +0.01(+0.19%)
Feb 07, 2012 4.815 4.819 4.741 4.810 236,987 +0.00(+0.10%)
Feb 06, 2012 4.778 4.805 4.717 4.805 229,400 +0.02(+0.39%)
Feb 03, 2012 4.727 4.819 4.722 4.787 297,304 +0.10(+2.08%)
Feb 02, 2012 4.694 4.713 4.671 4.690 148,025 +0.00(+0.00%)
Feb 01, 2012 4.694 4.699 4.666 4.690 155,125 +0.04(+0.80%)
Jan 31, 2012 4.662 4.662 4.606 4.653 140,986 +0.04(+0.90%)
Jan 30, 2012 4.620 4.620 4.551 4.611 145,207 -0.02(-0.40%)
Jan 27, 2012 4.634 4.634 4.564 4.629 202,906 +0.02(+0.50%)
Jan 26, 2012 4.597 4.606 4.569 4.606 148,157 +0.02(+0.40%)
Jan 25, 2012 4.514 4.588 4.495 4.588 236,195 +0.08(+1.75%)
Jan 24, 2012 4.504 4.527 4.486 4.509 137,641 -0.01(-0.21%)
Jan 23, 2012 4.495 4.518 4.489 4.518 143,787 +0.03(+0.72%)
Jan 20, 2012 4.495 4.500 4.467 4.486 147,389 -0.01(-0.21%)
Jan 19, 2012 4.523 4.523 4.472 4.495 144,676 +0.00(+0.00%)
Jan 18, 2012 4.444 4.495 4.427 4.495 124,939 +0.07(+1.57%)
Jan 17, 2012 4.449 4.481 4.407 4.425 128,269 +0.01(+0.21%)
Jan 13, 2012 4.435 4.435 4.377 4.416 88,938 -0.03(-0.63%)
Jan 12, 2012 4.458 4.458 4.374 4.444 139,600 +0.00(+0.10%)
Jan 11, 2012 4.453 4.453 4.393 4.439 66,294 +0.01(+0.31%)
Jan 10, 2012 4.425 4.472 4.412 4.425 165,960 +0.03(+0.74%)
Jan 09, 2012 4.398 4.407 4.393 4.393 89,974 -0.02(-0.52%)
Jan 06, 2012 4.425 4.425 4.361 4.416 131,745 +0.01(+0.21%)
Jan 05, 2012 4.374 4.407 4.333 4.407 162,162 +0.02(+0.53%)
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.