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 (%)
Apr 30, 2008 6.516 6.774 6.460 6.490 280,646 +0.03(+0.46%)
Apr 29, 2008 6.411 6.471 6.400 6.460 138,757 -0.01(-0.12%)
Apr 28, 2008 6.508 6.516 6.426 6.467 121,036 +0.01(+0.23%)
Apr 25, 2008 6.538 6.565 6.415 6.452 168,500 -0.01(-0.23%)
Apr 24, 2008 6.445 6.478 6.381 6.467 152,475 +0.06(+0.99%)
Apr 23, 2008 6.314 6.441 6.314 6.404 162,182 +0.06(+0.88%)
Apr 22, 2008 6.359 6.374 6.295 6.347 161,375 -0.01(-0.12%)
Apr 21, 2008 6.347 6.355 6.276 6.355 90,409 +0.02(+0.35%)
Apr 18, 2008 6.314 6.478 6.314 6.332 194,688 +0.08(+1.32%)
Apr 17, 2008 6.201 6.250 6.153 6.250 140,880 +0.06(+0.97%)
Apr 16, 2008 6.145 6.198 6.093 6.190 173,221 +0.10(+1.60%)
Apr 15, 2008 6.093 6.126 6.033 6.093 119,901 +0.04(+0.62%)
Apr 14, 2008 6.138 6.205 6.022 6.055 150,691 -0.12(-1.94%)
Apr 11, 2008 6.160 6.265 6.093 6.175 104,146 -0.10(-1.55%)
Apr 10, 2008 6.261 6.389 6.261 6.272 87,322 -0.03(-0.46%)
Apr 09, 2008 6.336 6.422 6.231 6.301 123,372 -0.10(-1.54%)
Apr 08, 2008 6.411 6.437 6.351 6.400 91,595 -0.02(-0.35%)
Apr 07, 2008 6.422 6.497 6.332 6.422 128,179 -0.01(-0.12%)
Apr 04, 2008 6.437 6.467 6.321 6.430 128,446 +0.01(+0.12%)
Apr 03, 2008 6.246 6.437 6.246 6.422 198,945 +0.08(+1.24%)
Apr 02, 2008 6.310 6.362 6.216 6.344 176,113 +0.09(+1.44%)
Apr 01, 2008 6.108 6.329 6.108 6.254 209,231 +0.18(+2.90%)
Mar 31, 2008 6.085 6.085 5.988 6.078 84,117 +0.06(+0.99%)
Mar 28, 2008 6.078 6.085 5.999 6.018 76,106 +0.00(+0.00%)
Mar 27, 2008 5.943 6.141 5.943 6.018 122,571 +0.05(+0.82%)
Mar 26, 2008 6.037 6.037 5.917 5.969 154,082 -0.05(-0.87%)
Mar 25, 2008 5.988 6.085 5.905 6.022 211,381 +0.03(+0.56%)
Mar 24, 2008 5.782 6.089 5.782 5.988 260,632 +0.12(+2.04%)
Mar 21, 2008 5.771 5.872 5.744 5.868 112,691 +0.00(+0.00%)
Mar 20, 2008 5.771 5.872 5.744 5.868 112,691 +0.09(+1.49%)
Mar 19, 2008 5.857 5.875 5.752 5.782 173,042 +0.02(+0.32%)
Mar 18, 2008 5.699 5.827 5.677 5.763 333,133 +0.12(+2.19%)
Mar 17, 2008 5.692 5.748 5.509 5.640 195,207 -0.18(-3.09%)
Mar 14, 2008 6.111 6.111 5.718 5.819 160,625 -0.07(-1.27%)
Mar 13, 2008 5.789 5.935 5.692 5.894 136,190 +0.03(+0.45%)
Mar 12, 2008 5.992 6.059 5.864 5.868 117,778 -0.12(-1.94%)
Mar 11, 2008 5.861 5.984 5.808 5.984 222,712 +0.22(+3.77%)
Mar 10, 2008 5.917 5.980 5.741 5.767 208,425 -0.23(-3.87%)
Mar 07, 2008 5.954 6.138 5.909 5.999 202,684 -0.03(-0.56%)
Mar 06, 2008 6.205 6.205 6.022 6.033 118,032 -0.16(-2.60%)
Mar 05, 2008 6.213 6.272 6.149 6.194 192,122 +0.04(+0.73%)
Mar 04, 2008 6.104 6.168 6.037 6.149 156,849 +0.03(+0.49%)
Mar 03, 2008 6.066 6.463 6.055 6.119 196,809 +0.01(+0.12%)
Feb 29, 2008 6.246 6.246 6.108 6.111 209,627 -0.18(-2.86%)
Feb 28, 2008 6.216 6.344 6.216 6.291 205,354 +0.04(+0.72%)
Feb 27, 2008 6.141 6.250 6.141 6.246 158,889 +0.02(+0.30%)
Feb 26, 2008 6.104 6.250 6.104 6.228 267,308 +0.11(+1.77%)
Feb 25, 2008 6.205 6.287 6.051 6.119 410,038 -0.06(-0.97%)
Feb 22, 2008 6.093 6.179 6.029 6.179 220,252 +0.07(+1.23%)
Feb 21, 2008 6.183 6.257 6.070 6.104 170,900 -0.07(-1.15%)
Feb 20, 2008 6.145 6.183 6.014 6.175 223,780 +0.04(+0.73%)
Feb 19, 2008 6.156 6.254 6.104 6.130 261,166 -0.04(-0.67%)
Feb 18, 2008 6.216 6.254 6.055 6.171 0 +0.00(+0.00%)
Feb 15, 2008 6.216 6.254 6.055 6.171 253,301 -0.16(-2.54%)
Feb 14, 2008 6.658 6.658 6.265 6.332 143,147 -0.28(-4.25%)
Feb 13, 2008 6.520 6.733 6.497 6.613 148,207 -0.04(-0.56%)
Feb 12, 2008 6.714 6.759 6.643 6.651 97,469 -0.08(-1.22%)
Feb 11, 2008 6.572 6.849 6.557 6.733 277,188 +0.13(+2.04%)
Feb 08, 2008 6.669 6.669 6.523 6.598 177,384 -0.06(-0.96%)
Feb 07, 2008 6.389 6.699 6.389 6.662 170,772 +0.16(+2.42%)
Feb 06, 2008 6.572 6.639 6.430 6.505 146,872 -0.03(-0.46%)
Feb 05, 2008 6.591 6.647 6.516 6.535 122,638 -0.13(-1.97%)
Feb 04, 2008 6.853 6.853 6.478 6.666 284,003 -0.19(-2.73%)
Feb 01, 2008 6.741 6.883 6.628 6.853 214,700 +0.16(+2.46%)
Jan 31, 2008 6.478 6.785 6.272 6.688 248,198 +0.19(+3.00%)
Jan 30, 2008 6.374 6.617 6.374 6.493 211,429 +0.05(+0.76%)
Jan 29, 2008 6.257 6.516 6.257 6.445 220,220 +0.19(+2.99%)
Jan 28, 2008 6.321 6.381 6.231 6.257 202,684 -0.06(-1.01%)
Jan 25, 2008 6.299 6.460 6.179 6.321 184,653 +0.02(+0.36%)
Jan 24, 2008 6.291 6.299 6.149 6.299 163,295 +0.04(+0.72%)
Jan 23, 2008 5.954 6.254 5.849 6.254 205,325 +0.17(+2.83%)
Jan 22, 2008 5.849 6.175 5.561 6.081 337,406 -0.09(-1.52%)
Jan 21, 2008 6.269 6.340 6.130 6.175 0 +0.00(+0.00%)
Jan 18, 2008 6.269 6.340 6.130 6.175 199,212 -0.08(-1.26%)
Jan 17, 2008 6.572 6.591 6.149 6.254 284,518 -0.33(-4.95%)
Jan 16, 2008 6.711 6.770 6.568 6.580 138,033 -0.19(-2.87%)
Jan 15, 2008 6.722 6.815 6.639 6.774 130,358 +0.02(+0.28%)
Jan 14, 2008 6.677 6.774 6.583 6.756 172,206 +0.19(+2.85%)
Jan 11, 2008 6.553 6.726 6.553 6.568 250,110 -0.09(-1.29%)
Jan 10, 2008 6.512 6.718 6.508 6.654 219,200 +0.12(+1.89%)
Jan 09, 2008 6.445 6.553 6.381 6.531 147,978 -0.01(-0.11%)
Jan 08, 2008 6.628 6.733 6.501 6.538 154,015 -0.09(-1.41%)
Jan 07, 2008 6.654 6.703 6.594 6.632 171,707 -0.03(-0.51%)
Jan 04, 2008 6.572 6.767 6.572 6.666 232,336 -0.09(-1.28%)
Jan 03, 2008 6.632 6.778 6.628 6.752 240,465 +0.10(+1.46%)
Jan 02, 2008 6.535 6.654 6.497 6.654 216,813 +0.14(+2.19%)
Jan 01, 2008 6.475 6.512 6.381 6.512 480,390 +0.00(+0.00%)
Dec 31, 2007 6.475 6.512 6.381 6.512 480,390 +0.04(+0.64%)
Dec 28, 2007 6.516 6.602 6.411 6.471 446,759 -0.05(-0.75%)
Dec 27, 2007 6.535 6.550 6.433 6.520 450,231 -0.01(-0.11%)
Dec 26, 2007 6.478 6.527 6.377 6.527 793,111 -0.05(-0.80%)
Dec 24, 2007 6.415 6.591 6.385 6.580 240,603 +0.13(+2.09%)
Dec 21, 2007 6.295 6.497 6.291 6.445 548,502 +0.18(+2.87%)
Dec 20, 2007 6.141 6.265 6.081 6.265 608,319 +0.14(+2.32%)
Dec 19, 2007 6.145 6.261 6.115 6.123 591,095 -0.06(-1.03%)
Dec 18, 2007 6.153 6.265 6.126 6.186 475,867 -0.04(-0.60%)
Dec 17, 2007 6.362 6.385 6.171 6.224 307,898 -0.10(-1.66%)
Dec 14, 2007 6.452 6.542 6.284 6.329 335,670 -0.19(-2.93%)
Dec 13, 2007 6.602 6.722 6.396 6.520 383,203 -0.20(-3.01%)
Dec 12, 2007 6.741 6.830 6.576 6.722 328,994 -0.10(-1.43%)
Dec 11, 2007 6.928 7.021 6.684 6.819 258,228 -0.05(-0.76%)
Dec 10, 2007 6.666 6.875 6.666 6.872 386,942 +0.19(+2.80%)
Dec 07, 2007 6.703 6.864 6.662 6.684 414,180 -0.04(-0.67%)
Dec 06, 2007 6.729 6.763 6.572 6.729 304,162 -0.00(-0.06%)
Dec 05, 2007 6.733 6.737 6.587 6.733 383,203 +0.03(+0.45%)
Dec 04, 2007 6.737 6.737 6.505 6.703 281,781 -0.01(-0.11%)
Dec 03, 2007 6.741 6.789 6.666 6.711 235,530 -0.00(-0.06%)
Nov 30, 2007 6.662 6.752 6.609 6.714 367,181 +0.13(+1.99%)
Nov 29, 2007 6.452 6.628 6.351 6.583 275,319 +0.16(+2.45%)
Nov 28, 2007 6.351 6.561 6.325 6.426 309,767 +0.03(+0.41%)
Nov 27, 2007 6.246 6.501 6.156 6.400 464,117 +0.13(+2.15%)
Nov 26, 2007 6.366 6.460 6.119 6.265 288,404 -0.04(-0.59%)
Nov 23, 2007 6.344 6.493 6.265 6.302 111,089 -0.01(-0.12%)
Nov 21, 2007 6.280 6.422 6.254 6.310 224,848 -0.01(-0.12%)
Nov 20, 2007 6.362 6.647 6.216 6.317 435,009 +0.00(+0.04%)
Nov 19, 2007 6.647 6.647 6.190 6.315 251,552 -0.33(-5.00%)
Nov 16, 2007 6.868 6.902 6.542 6.647 189,065 -0.24(-3.43%)
Nov 15, 2007 7.197 7.197 6.883 6.883 122,037 -0.27(-3.72%)
Nov 14, 2007 6.991 7.209 6.917 7.149 133,787 +0.09(+1.27%)
Nov 13, 2007 7.216 7.246 7.040 7.059 82,248 -0.23(-3.13%)
Nov 12, 2007 7.227 7.411 7.171 7.287 100,407 +0.19(+2.69%)
Nov 09, 2007 7.358 7.358 7.096 7.096 159,423 -0.22(-3.07%)
Nov 08, 2007 7.325 7.411 7.321 7.321 152,213 -0.00(-0.05%)
Nov 07, 2007 7.280 7.407 7.269 7.325 185,593 +0.06(+0.82%)
Nov 06, 2007 7.261 7.265 7.115 7.265 140,463 -0.01(-0.21%)
Nov 05, 2007 7.358 7.358 7.111 7.280 132,719 +0.16(+2.21%)
Nov 02, 2007 7.141 7.201 7.115 7.122 91,328 -0.05(-0.73%)
Nov 01, 2007 7.130 7.261 7.078 7.175 129,247 -0.04(-0.52%)
Oct 31, 2007 7.197 7.212 7.085 7.212 122,571 +0.14(+2.01%)
Oct 30, 2007 7.040 7.141 6.973 7.070 178,116 +0.04(+0.59%)
Oct 29, 2007 7.134 7.209 6.939 7.029 277,188 -0.08(-1.16%)
Oct 26, 2007 7.078 7.254 7.025 7.111 147,673 +0.01(+0.11%)
Oct 25, 2007 7.186 7.186 6.984 7.104 73,703 -0.02(-0.32%)
Oct 24, 2007 7.197 7.291 7.055 7.126 149,542 -0.12(-1.70%)
Oct 23, 2007 7.182 7.302 7.104 7.250 116,429 +0.10(+1.47%)
Oct 22, 2007 7.040 7.385 7.036 7.145 209,360 +0.00(+0.00%)
Oct 19, 2007 7.302 7.310 7.078 7.145 159,957 -0.18(-2.40%)
Oct 18, 2007 7.523 7.523 7.310 7.321 111,890 -0.16(-2.20%)
Oct 17, 2007 7.497 7.523 7.407 7.486 86,254 +0.00(+0.00%)
Oct 16, 2007 7.422 7.527 7.362 7.486 106,549 -0.01(-0.15%)
Oct 15, 2007 7.519 7.546 7.407 7.497 142,065 -0.01(-0.20%)
Oct 12, 2007 7.714 7.714 7.512 7.512 193,070 -0.29(-3.74%)
Oct 11, 2007 7.460 8.104 7.392 7.804 480,673 +0.33(+4.41%)
Oct 10, 2007 7.482 7.489 7.418 7.475 284,665 -0.01(-0.20%)
Oct 09, 2007 7.433 7.568 7.430 7.489 118,833 +0.12(+1.57%)
Oct 08, 2007 7.358 7.448 7.269 7.373 169,838 +0.03(+0.46%)
Oct 05, 2007 7.328 7.482 7.265 7.340 106,549 -0.03(-0.36%)
Oct 04, 2007 7.182 7.366 7.182 7.366 72,635 +0.17(+2.40%)
Oct 03, 2007 7.366 7.366 7.149 7.193 118,299 -0.12(-1.64%)
Oct 02, 2007 7.336 7.403 7.231 7.313 45,931 -0.02(-0.26%)
Oct 01, 2007 7.152 7.332 7.122 7.332 90,259 +0.09(+1.29%)
Sep 28, 2007 7.298 7.336 7.205 7.239 78,510 -0.04(-0.62%)
Sep 27, 2007 7.261 7.295 7.231 7.284 69,697 +0.06(+0.83%)
Sep 26, 2007 7.197 7.317 7.081 7.224 160,758 +0.06(+0.89%)
Sep 25, 2007 6.875 7.284 6.864 7.160 199,212 +0.25(+3.58%)
Sep 24, 2007 7.227 7.250 6.782 6.913 485,213 -0.31(-4.35%)
Sep 21, 2007 7.396 7.407 7.194 7.227 106,549 -0.11(-1.53%)
Sep 20, 2007 7.411 7.415 7.227 7.340 112,958 -0.07(-0.96%)
Sep 19, 2007 7.415 7.415 7.355 7.411 88,924 +0.02(+0.25%)
Sep 18, 2007 7.418 7.418 7.302 7.392 126,577 -0.03(-0.40%)
Sep 17, 2007 7.396 7.422 7.306 7.422 93,998 +0.01(+0.20%)
Sep 14, 2007 7.358 7.415 7.340 7.407 52,874 -0.01(-0.10%)
Sep 13, 2007 7.302 7.415 7.302 7.415 45,931 +0.15(+2.01%)
Sep 12, 2007 7.377 7.400 7.145 7.269 139,929 -0.13(-1.82%)
Sep 11, 2007 7.433 7.489 7.385 7.403 118,833 -0.03(-0.40%)
Sep 10, 2007 7.452 7.452 7.385 7.433 34,982 +0.02(+0.30%)
Sep 07, 2007 7.377 7.452 7.306 7.411 91,060 +0.03(+0.41%)
Sep 06, 2007 7.452 7.486 7.366 7.381 73,970 -0.07(-1.00%)
Sep 05, 2007 7.396 7.489 7.302 7.456 175,178 +0.02(+0.30%)
Sep 04, 2007 7.482 7.519 7.358 7.433 208,292 -0.06(-0.75%)
Aug 31, 2007 7.489 7.523 7.471 7.489 479,872 +0.09(+1.21%)
Aug 30, 2007 7.343 7.478 7.343 7.400 100,674 +0.06(+0.76%)
Aug 29, 2007 7.478 7.478 7.340 7.343 1,127,981 -0.15(-1.95%)
Aug 28, 2007 7.497 7.508 7.489 7.489 122,571 +0.00(+0.00%)
Aug 27, 2007 7.489 7.497 7.489 7.489 347,420 +0.00(+0.00%)
Aug 24, 2007 7.489 7.497 7.489 7.489 253,154 +0.00(+0.00%)
Aug 23, 2007 7.489 7.493 7.489 7.489 152,213 +0.00(+0.00%)
Aug 22, 2007 7.489 7.497 7.489 7.489 115,628 +0.00(+0.00%)
Aug 21, 2007 7.489 7.493 7.489 7.489 85,453 +0.00(+0.00%)
Aug 20, 2007 7.489 7.497 7.489 7.489 200,013 +0.00(+0.00%)
Aug 17, 2007 7.489 7.493 7.489 7.489 343,414 +0.00(+0.00%)
Aug 16, 2007 7.489 7.493 7.489 7.489 1,202,752 +0.00(+0.00%)
Aug 15, 2007 7.489 7.493 7.489 7.489 218,439 +0.00(+0.00%)
Aug 14, 2007 7.489 7.493 7.489 7.489 117,765 +0.00(+0.00%)
Aug 13, 2007 7.489 7.493 7.489 7.489 31,777 +0.00(+0.00%)
Aug 10, 2007 7.489 7.493 7.489 7.489 262,768 +0.00(+0.00%)
Aug 09, 2007 7.489 7.493 7.489 7.489 153,014 -0.00(-0.05%)
Aug 08, 2007 7.489 7.493 7.489 7.493 32,044 +0.00(+0.05%)
Aug 07, 2007 7.489 7.493 7.489 7.489 99,339 +0.00(+0.00%)
Aug 06, 2007 7.489 7.493 7.489 7.489 125,776 -0.00(-0.05%)
Aug 03, 2007 7.489 7.493 7.489 7.493 202,951 +0.00(+0.05%)
Aug 02, 2007 7.489 7.493 7.489 7.489 878,030 +0.00(+0.00%)
Aug 01, 2007 7.489 7.493 7.489 7.489 97,737 +0.00(+0.00%)
Jul 31, 2007 7.493 7.493 7.489 7.489 96,668 +0.00(+0.00%)
Jul 30, 2007 7.493 7.493 7.489 7.489 79,578 +0.00(+0.00%)
Jul 27, 2007 7.489 7.493 7.489 7.489 1,600,644 +5.00(+201.20%)
Jun 08, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Jun 07, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Jun 06, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Jun 05, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Jun 04, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Jun 01, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 31, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 30, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 29, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 25, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 24, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 23, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 22, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 21, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 18, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 17, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 16, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 15, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 14, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 11, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 10, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 09, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 08, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 07, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 04, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 03, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
May 02, 2007 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
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.