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, 2004 5.557 5.557 5.392 5.535 125,509 +0.05(+0.96%)
Apr 29, 2004 5.411 5.486 5.411 5.482 47,533 +0.07(+1.31%)
Apr 28, 2004 5.449 5.497 5.374 5.411 148,474 -0.07(-1.37%)
Apr 27, 2004 5.437 5.505 5.243 5.486 116,162 +0.02(+0.34%)
Apr 26, 2004 5.280 5.538 5.280 5.467 465,185 +0.28(+5.42%)
Apr 23, 2004 5.224 5.243 5.149 5.186 73,970 +0.00(+0.00%)
Apr 22, 2004 5.037 5.243 5.037 5.186 248,081 +0.21(+4.14%)
Apr 21, 2004 4.662 5.018 4.662 4.981 190,934 +0.34(+7.26%)
Apr 20, 2004 4.643 4.662 4.587 4.643 29,908 -0.04(-0.80%)
Apr 19, 2004 4.662 4.681 4.569 4.681 20,562 +0.00(+0.08%)
Apr 16, 2004 4.587 4.677 4.587 4.677 40,056 +0.08(+1.71%)
Apr 15, 2004 4.643 4.643 4.569 4.599 43,794 -0.08(-1.76%)
Apr 14, 2004 4.643 4.681 4.569 4.681 81,714 +0.02(+0.40%)
Apr 13, 2004 4.662 4.662 4.625 4.662 32,579 +0.02(+0.48%)
Apr 12, 2004 4.643 4.643 4.587 4.640 27,238 -0.04(-0.80%)
Apr 08, 2004 4.606 4.718 4.606 4.677 33,647 +0.07(+1.54%)
Apr 07, 2004 4.643 4.651 4.606 4.606 75,038 -0.04(-0.81%)
Apr 06, 2004 4.700 4.700 4.643 4.643 15,488 -0.09(-1.98%)
Apr 05, 2004 4.662 4.756 4.662 4.737 80,379 +0.06(+1.20%)
Apr 02, 2004 4.718 4.718 4.617 4.681 53,408 -0.04(-0.79%)
Apr 01, 2004 4.681 4.718 4.569 4.718 77,708 +0.00(+0.00%)
Mar 31, 2004 4.700 4.718 4.621 4.718 51,271 +0.01(+0.16%)
Mar 30, 2004 4.662 4.737 4.662 4.711 54,209 +0.05(+1.13%)
Mar 29, 2004 4.831 4.831 4.658 4.658 42,459 -0.21(-4.23%)
Mar 26, 2004 4.861 4.924 4.775 4.864 90,526 +0.00(+0.08%)
Mar 25, 2004 4.812 4.861 4.763 4.861 22,965 +0.06(+1.33%)
Mar 24, 2004 4.782 4.797 4.737 4.797 28,840 -0.01(-0.31%)
Mar 23, 2004 4.819 4.827 4.782 4.812 36,050 -0.02(-0.39%)
Mar 22, 2004 4.831 4.831 4.786 4.831 44,328 +0.00(+0.00%)
Mar 19, 2004 4.756 4.831 4.700 4.831 91,328 +0.04(+0.86%)
Mar 18, 2004 4.831 4.831 4.681 4.790 101,208 -0.04(-0.85%)
Mar 17, 2004 4.812 4.831 4.760 4.831 45,931 +0.00(+0.08%)
Mar 16, 2004 4.868 4.879 4.775 4.827 44,862 -0.04(-0.77%)
Mar 15, 2004 4.924 4.924 4.812 4.864 65,959 -0.06(-1.22%)
Mar 12, 2004 4.673 4.958 4.673 4.924 142,599 +0.23(+4.95%)
Mar 11, 2004 4.662 4.692 4.625 4.692 81,180 -0.01(-0.16%)
Mar 10, 2004 4.658 4.737 4.625 4.700 125,776 +0.04(+0.80%)
Mar 09, 2004 4.587 4.715 4.587 4.662 79,044 +0.04(+0.81%)
Mar 08, 2004 4.475 4.643 4.381 4.625 69,697 +0.13(+2.92%)
Mar 05, 2004 4.381 4.494 4.381 4.494 76,907 +0.13(+3.00%)
Mar 04, 2004 4.269 4.378 4.213 4.363 35,516 +0.07(+1.75%)
Mar 03, 2004 4.355 4.355 4.288 4.288 14,420 -0.07(-1.72%)
Mar 02, 2004 4.277 4.363 4.232 4.363 79,578 +0.05(+1.13%)
Mar 01, 2004 4.306 4.333 4.306 4.314 26,437 +0.01(+0.17%)
Feb 27, 2004 4.149 4.306 4.149 4.306 30,175 +0.19(+4.55%)
Feb 26, 2004 4.194 4.194 4.086 4.119 67,561 -0.03(-0.81%)
Feb 25, 2004 4.344 4.438 4.127 4.153 165,565 -0.12(-2.72%)
Feb 24, 2004 4.175 4.325 4.119 4.269 110,287 +0.09(+2.24%)
Feb 23, 2004 4.194 4.194 4.119 4.175 52,874 +0.06(+1.36%)
Feb 20, 2004 4.014 4.119 3.954 4.119 81,180 +0.10(+2.61%)
Feb 19, 2004 3.838 4.033 3.786 4.014 60,351 +0.18(+4.59%)
Feb 18, 2004 4.082 4.082 3.558 3.838 280,126 -0.26(-6.39%)
Feb 17, 2004 4.456 4.456 3.932 4.100 191,735 -0.39(-8.60%)
Feb 13, 2004 4.325 4.486 4.127 4.486 77,174 +0.14(+3.28%)
Feb 12, 2004 4.400 4.419 4.310 4.344 27,505 -0.11(-2.52%)
Feb 11, 2004 4.456 4.486 4.456 4.456 13,619 -0.05(-1.16%)
Feb 10, 2004 4.512 4.527 4.479 4.509 48,601 +0.03(+0.75%)
Feb 09, 2004 4.449 4.531 4.449 4.475 27,772 +0.03(+0.59%)
Feb 06, 2004 4.404 4.449 4.404 4.449 7,477 +0.03(+0.68%)
Feb 05, 2004 4.400 4.419 4.306 4.419 72,368 +0.02(+0.43%)
Feb 04, 2004 4.393 4.400 4.370 4.400 57,947 +0.01(+0.17%)
Feb 03, 2004 4.381 4.393 4.325 4.393 45,931 +0.01(+0.26%)
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.