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 (%)
Jun 30, 2008 5.992 6.044 5.939 6.003 111,834 +0.01(+0.19%)
Jun 27, 2008 6.078 6.100 5.992 5.992 107,262 -0.14(-2.32%)
Jun 26, 2008 6.078 6.175 6.048 6.134 158,504 +0.01(+0.24%)
Jun 25, 2008 6.096 6.168 6.048 6.119 178,556 +0.13(+2.12%)
Jun 24, 2008 6.093 6.201 5.988 5.992 170,305 -0.14(-2.32%)
Jun 23, 2008 6.329 6.370 6.115 6.134 146,856 -0.19(-3.08%)
Jun 20, 2008 6.374 6.385 6.287 6.329 147,785 -0.07(-1.17%)
Jun 19, 2008 6.407 6.437 6.344 6.404 84,310 -0.03(-0.41%)
Jun 18, 2008 6.456 6.456 6.302 6.430 148,036 +0.00(+0.06%)
Jun 17, 2008 6.467 6.692 6.415 6.426 109,006 -0.04(-0.64%)
Jun 16, 2008 6.460 6.481 6.437 6.467 92,073 +0.01(+0.12%)
Jun 13, 2008 6.482 6.501 6.422 6.460 90,203 +0.07(+1.17%)
Jun 12, 2008 6.370 6.441 6.351 6.385 100,738 +0.03(+0.47%)
Jun 11, 2008 6.538 6.538 6.314 6.355 144,538 -0.29(-4.39%)
Jun 10, 2008 6.643 6.662 6.583 6.647 143,288 +0.06(+0.97%)
Jun 09, 2008 6.718 6.718 6.493 6.583 120,531 -0.08(-1.18%)
Jun 06, 2008 6.849 6.894 6.643 6.662 145,638 -0.15(-2.25%)
Jun 05, 2008 6.853 6.883 6.785 6.815 145,582 -0.01(-0.11%)
Jun 04, 2008 6.838 6.905 6.785 6.823 210,828 +0.01(+0.22%)
Jun 03, 2008 6.834 6.853 6.782 6.808 216,444 -0.01(-0.11%)
Jun 02, 2008 6.688 6.834 6.647 6.815 208,663 +0.10(+1.56%)
May 30, 2008 6.594 6.714 6.594 6.711 216,583 +0.10(+1.53%)
May 29, 2008 6.553 6.643 6.535 6.609 127,901 +0.05(+0.74%)
May 28, 2008 6.505 6.594 6.478 6.561 157,722 +0.04(+0.57%)
May 27, 2008 6.553 6.574 6.467 6.523 194,208 -0.03(-0.46%)
May 26, 2008 6.580 6.580 6.482 6.553 0 +0.00(+0.00%)
May 23, 2008 6.580 6.580 6.482 6.553 210,276 +0.03(+0.46%)
May 22, 2008 6.523 6.565 6.493 6.523 231,796 +0.03(+0.46%)
May 21, 2008 6.561 6.568 6.493 6.493 194,806 -0.04(-0.69%)
May 20, 2008 6.557 6.576 6.535 6.538 168,906 -0.07(-1.02%)
May 19, 2008 6.591 6.666 6.587 6.606 157,858 +0.00(+0.00%)
May 16, 2008 6.628 6.651 6.553 6.606 138,639 -0.02(-0.28%)
May 15, 2008 6.613 6.673 6.613 6.624 97,627 -0.03(-0.39%)
May 14, 2008 6.666 6.692 6.594 6.651 138,188 -0.03(-0.39%)
May 13, 2008 6.797 6.808 6.643 6.677 176,658 -0.12(-1.82%)
May 12, 2008 6.748 6.800 6.658 6.800 164,548 +0.04(+0.67%)
May 09, 2008 6.714 6.756 6.639 6.756 108,934 +0.05(+0.78%)
May 08, 2008 6.677 6.703 6.602 6.703 101,934 +0.10(+1.53%)
May 07, 2008 6.681 6.714 6.602 6.602 165,821 -0.09(-1.40%)
May 06, 2008 6.741 6.741 6.685 6.696 108,413 -0.01(-0.22%)
May 05, 2008 6.699 6.741 6.647 6.711 187,123 -0.03(-0.44%)
May 02, 2008 6.677 6.741 6.632 6.741 174,732 +0.10(+1.52%)
May 01, 2008 6.542 6.673 6.532 6.639 193,789 +0.15(+2.31%)
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%)
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.