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%)
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.