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 29, 2016 6.280 6.302 6.252 6.273 118,944 -0.04(-0.56%)
Apr 28, 2016 6.287 6.330 6.280 6.309 89,872 -0.01(-0.22%)
Apr 27, 2016 6.323 6.337 6.304 6.323 75,594 +0.01(+0.23%)
Apr 26, 2016 6.316 6.323 6.295 6.309 83,198 +0.01(+0.11%)
Apr 25, 2016 6.309 6.309 6.273 6.302 29,743 -0.01(-0.22%)
Apr 22, 2016 6.280 6.316 6.280 6.316 80,962 +0.04(+0.68%)
Apr 21, 2016 6.316 6.316 6.266 6.273 95,868 -0.02(-0.34%)
Apr 20, 2016 6.273 6.330 6.273 6.295 146,669 +0.00(+0.00%)
Apr 19, 2016 6.295 6.302 6.280 6.295 108,786 +0.04(+0.68%)
Apr 18, 2016 6.224 6.252 6.202 6.252 90,466 +0.04(+0.57%)
Apr 15, 2016 6.195 6.223 6.181 6.216 99,660 -0.01(-0.23%)
Apr 14, 2016 6.252 6.266 6.224 6.231 74,644 -0.02(-0.34%)
Apr 13, 2016 6.245 6.280 6.216 6.252 114,352 +0.06(+1.03%)
Apr 12, 2016 6.138 6.202 6.138 6.188 110,676 +0.06(+0.93%)
Apr 11, 2016 6.152 6.167 6.131 6.131 96,996 +0.03(+0.47%)
Apr 08, 2016 6.131 6.145 6.096 6.103 95,086 +0.01(+0.23%)
Apr 07, 2016 6.124 6.124 6.069 6.089 56,721 -0.04(-0.70%)
Apr 06, 2016 6.081 6.138 6.074 6.131 129,648 +0.04(+0.70%)
Apr 05, 2016 6.131 6.160 6.053 6.089 150,411 -0.10(-1.61%)
Apr 04, 2016 6.252 6.252 6.188 6.188 88,981 -0.06(-1.02%)
Apr 01, 2016 6.238 6.287 6.216 6.252 151,202 +0.01(+0.23%)
Mar 31, 2016 6.287 6.351 6.238 6.238 347,209 -0.03(-0.45%)
Mar 30, 2016 6.216 6.273 6.188 6.266 142,066 +0.11(+1.73%)
Mar 29, 2016 6.103 6.160 6.103 6.160 112,266 +0.06(+0.93%)
Mar 28, 2016 6.152 6.167 6.096 6.103 115,718 +0.00(+0.00%)
Mar 24, 2016 6.089 6.103 6.103 6.103 95,854 -0.07(-1.15%)
Mar 23, 2016 6.209 6.214 6.145 6.174 117,819 -0.02(-0.34%)
Mar 22, 2016 6.195 6.238 6.188 6.195 94,603 -0.04(-0.57%)
Mar 21, 2016 6.195 6.245 6.195 6.231 58,301 +0.01(+0.11%)
Mar 18, 2016 6.273 6.309 6.224 6.224 45,309 -0.04(-0.68%)
Mar 17, 2016 6.225 6.266 6.190 6.266 70,633 +0.04(+0.67%)
Mar 16, 2016 6.183 6.232 6.148 6.225 124,567 +0.07(+1.12%)
Mar 15, 2016 6.232 6.232 6.142 6.155 170,147 -0.08(-1.33%)
Mar 14, 2016 6.238 6.280 6.232 6.238 39,039 -0.04(-0.66%)
Mar 11, 2016 6.155 6.280 6.155 6.280 113,968 +0.19(+3.07%)
Mar 10, 2016 6.121 6.159 6.052 6.093 80,198 -0.01(-0.23%)
Mar 09, 2016 6.121 6.138 6.107 6.107 61,480 +0.01(+0.23%)
Mar 08, 2016 6.107 6.114 6.079 6.093 173,742 -0.01(-0.23%)
Mar 07, 2016 6.128 6.142 6.045 6.107 115,276 -0.06(-0.90%)
Mar 04, 2016 6.052 6.180 6.052 6.162 108,550 +0.10(+1.60%)
Mar 03, 2016 6.086 6.086 6.045 6.065 71,524 -0.01(-0.11%)
Mar 02, 2016 6.045 6.100 6.024 6.072 132,992 -0.01(-0.11%)
Mar 01, 2016 5.962 6.079 5.927 6.079 90,785 +0.19(+3.29%)
Feb 29, 2016 5.913 5.941 5.885 5.885 151,746 -0.03(-0.47%)
Feb 26, 2016 5.934 5.934 5.913 5.913 118,886 +0.03(+0.59%)
Feb 25, 2016 5.851 5.899 5.823 5.878 80,870 +0.06(+1.07%)
Feb 24, 2016 5.740 5.816 5.657 5.816 95,773 +0.01(+0.24%)
Feb 23, 2016 5.823 5.823 5.733 5.802 128,793 -0.02(-0.36%)
Feb 22, 2016 5.837 5.851 5.816 5.823 83,277 +0.06(+1.08%)
Feb 19, 2016 5.761 5.761 5.733 5.761 74,402 +0.00(+0.00%)
Feb 18, 2016 5.802 5.816 5.754 5.761 159,748 -0.03(-0.60%)
Feb 17, 2016 5.685 5.795 5.685 5.795 104,761 +0.19(+3.33%)
Feb 16, 2016 5.636 5.650 5.608 5.608 116,186 +0.07(+1.25%)
Feb 12, 2016 5.505 5.539 5.539 5.539 151,936 +0.06(+1.14%)
Feb 11, 2016 5.498 5.518 5.442 5.477 201,277 -0.09(-1.62%)
Feb 10, 2016 5.615 5.698 5.567 5.567 84,082 -0.03(-0.49%)
Feb 09, 2016 5.608 5.678 5.546 5.595 83,953 -0.08(-1.34%)
Feb 08, 2016 5.775 5.775 5.644 5.671 135,437 -0.15(-2.50%)
Feb 05, 2016 5.899 5.899 5.795 5.816 127,492 -0.10(-1.75%)
Feb 04, 2016 5.885 5.944 5.885 5.920 56,223 +0.01(+0.23%)
Feb 03, 2016 5.892 5.913 5.823 5.906 86,148 +0.04(+0.71%)
Feb 02, 2016 5.851 5.892 5.851 5.865 140,407 -0.11(-1.85%)
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.