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 29, 2009 3.007 3.089 2.996 3.089 338,463 +0.12(+4.17%)
May 28, 2009 2.955 3.007 2.936 2.966 627,244 +0.02(+0.76%)
May 27, 2009 3.000 3.015 2.936 2.943 626,043 -0.04(-1.45%)
May 26, 2009 2.973 3.026 2.970 2.987 442,751 +0.00(+0.08%)
May 22, 2009 2.962 3.071 2.932 2.985 294,789 -0.00(-0.13%)
May 21, 2009 2.988 3.003 2.932 2.988 446,057 -0.03(-0.87%)
May 20, 2009 2.992 3.048 2.985 3.015 903,042 +0.07(+2.42%)
May 19, 2009 2.891 2.970 2.876 2.943 276,833 +0.04(+1.55%)
May 18, 2009 2.846 2.910 2.824 2.898 216,295 +0.10(+3.61%)
May 15, 2009 2.797 2.839 2.749 2.797 216,698 -0.01(-0.27%)
May 14, 2009 2.636 2.842 2.629 2.805 114,354 +0.02(+0.81%)
May 13, 2009 2.846 2.846 2.767 2.782 212,345 -0.09(-3.13%)
May 12, 2009 2.857 2.940 2.850 2.872 338,989 +0.00(+0.00%)
May 11, 2009 2.861 2.876 2.816 2.872 186,226 -0.01(-0.52%)
May 08, 2009 2.820 2.913 2.816 2.887 251,838 +0.09(+3.07%)
May 07, 2009 2.880 2.880 2.779 2.801 126,150 -0.03(-1.06%)
May 06, 2009 2.809 2.842 2.775 2.831 338,434 +0.06(+2.02%)
May 05, 2009 2.779 2.797 2.756 2.775 267,310 -0.02(-0.67%)
May 04, 2009 2.692 2.801 2.677 2.794 309,906 +0.14(+5.37%)
May 01, 2009 2.655 2.670 2.595 2.651 177,486 +0.02(+0.85%)
Apr 30, 2009 2.648 2.673 2.591 2.629 359,568 +0.03(+1.01%)
Apr 29, 2009 2.576 2.636 2.558 2.603 311,508 +0.06(+2.36%)
Apr 28, 2009 2.524 2.554 2.479 2.543 422,653 +0.01(+0.30%)
Apr 27, 2009 2.535 2.576 2.498 2.535 477,218 -0.03(-1.31%)
Apr 24, 2009 2.528 2.595 2.520 2.569 354,590 +0.06(+2.54%)
Apr 23, 2009 2.475 2.505 2.453 2.505 288,057 +0.03(+1.06%)
Apr 22, 2009 2.520 2.554 2.449 2.479 386,165 -0.02(-0.75%)
Apr 21, 2009 2.449 2.524 2.434 2.498 387,457 +0.03(+1.06%)
Apr 20, 2009 2.561 2.561 2.453 2.472 308,480 -0.13(-4.90%)
Apr 17, 2009 2.565 2.610 2.535 2.599 260,471 +0.02(+0.87%)
Apr 16, 2009 2.520 2.576 2.475 2.576 129,880 +0.07(+2.84%)
Apr 15, 2009 2.434 2.505 2.434 2.505 107,916 +0.04(+1.83%)
Apr 14, 2009 2.479 2.514 2.434 2.460 132,706 -0.08(-3.10%)
Apr 13, 2009 2.524 2.546 2.453 2.539 230,824 -0.01(-0.29%)
Apr 09, 2009 2.442 2.550 2.442 2.546 134,043 +0.13(+5.26%)
Apr 08, 2009 2.404 2.445 2.404 2.419 268,790 +0.02(+0.62%)
Apr 07, 2009 2.389 2.420 2.370 2.404 232,186 -0.03(-1.23%)
Apr 06, 2009 2.468 2.472 2.393 2.434 100,658 -0.05(-1.96%)
Apr 03, 2009 2.434 2.501 2.404 2.483 164,686 +0.05(+2.00%)
Apr 02, 2009 2.296 2.445 2.296 2.434 327,165 +0.12(+5.18%)
Apr 01, 2009 2.281 2.348 2.232 2.314 152,816 +0.01(+0.65%)
Mar 31, 2009 2.299 2.324 2.247 2.299 166,342 +0.09(+3.89%)
Mar 30, 2009 2.247 2.277 2.198 2.213 133,985 -0.16(-6.78%)
Mar 26, 2009 2.389 2.423 2.333 2.374 126,080 +0.05(+2.09%)
Mar 25, 2009 2.288 2.378 2.251 2.325 109,476 +0.03(+1.14%)
Mar 24, 2009 2.262 2.329 2.262 2.299 183,094 -0.01(-0.32%)
Mar 23, 2009 2.247 2.307 2.221 2.307 135,798 +0.17(+7.88%)
Mar 20, 2009 2.172 2.183 2.086 2.138 96,180 -0.06(-2.73%)
Mar 19, 2009 2.202 2.228 2.172 2.198 172,540 -0.01(-0.51%)
Mar 18, 2009 2.164 2.248 2.097 2.209 336,359 +0.06(+2.61%)
Mar 17, 2009 2.067 2.153 2.063 2.153 118,833 +0.06(+2.86%)
Mar 16, 2009 2.108 2.153 2.078 2.093 119,177 +0.00(+0.00%)
Mar 13, 2009 2.045 2.093 2.000 2.093 0 +0.05(+2.38%)
Mar 12, 2009 1.929 2.056 1.891 2.045 605,125 +0.10(+5.41%)
Mar 11, 2009 2.003 2.003 1.891 1.940 265,337 -0.12(-5.99%)
Mar 10, 2009 1.895 2.063 1.895 2.063 716,727 +0.18(+9.33%)
Mar 09, 2009 1.850 1.940 1.797 1.887 464,726 -0.02(-1.18%)
Mar 06, 2009 1.899 1.985 1.775 1.910 0 -0.01(-0.40%)
Mar 05, 2009 1.947 1.973 1.869 1.917 208,099 -0.13(-6.39%)
Mar 04, 2009 2.007 2.083 1.966 2.048 214,206 -0.05(-2.32%)
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.