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 (%)
May 28, 2004 5.130 5.205 5.055 5.205 47,266 +0.06(+1.16%)
May 27, 2004 5.138 5.149 5.138 5.145 13,886 +0.01(+0.29%)
May 26, 2004 5.093 5.130 5.074 5.130 58,214 -0.01(-0.15%)
May 25, 2004 5.074 5.149 5.022 5.138 83,049 +0.01(+0.15%)
May 24, 2004 5.183 5.186 4.756 5.130 158,355 -0.06(-1.08%)
May 21, 2004 5.130 5.186 4.999 5.186 75,305 +0.01(+0.14%)
May 20, 2004 5.130 5.186 5.097 5.179 62,754 +0.09(+1.69%)
May 19, 2004 5.168 5.168 4.977 5.093 68,629 -0.06(-1.09%)
May 18, 2004 5.149 5.153 5.130 5.149 24,033 +0.02(+0.36%)
May 17, 2004 5.205 5.205 5.074 5.130 36,317 -0.09(-1.79%)
May 14, 2004 5.243 5.243 5.130 5.224 53,675 -0.02(-0.36%)
May 13, 2004 5.130 5.243 5.055 5.243 50,470 +0.02(+0.43%)
May 12, 2004 5.168 5.220 5.112 5.220 72,902 +0.02(+0.43%)
May 11, 2004 5.112 5.243 5.112 5.198 118,032 +0.05(+0.95%)
May 10, 2004 5.572 5.572 5.044 5.149 172,775 -0.42(-7.59%)
May 07, 2004 5.617 5.617 5.374 5.572 145,003 -0.04(-0.80%)
May 06, 2004 5.655 5.655 5.542 5.617 81,981 -0.04(-0.66%)
May 05, 2004 5.662 5.670 5.625 5.655 49,936 -0.01(-0.13%)
May 04, 2004 5.617 5.681 5.617 5.662 165,031 +0.08(+1.41%)
May 03, 2004 5.505 5.587 5.419 5.583 160,491 +0.05(+0.88%)
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%)
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.