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 (%)
Jul 31, 2003 3.359 3.460 3.299 3.325 108,418 -0.03(-0.89%)
Jul 30, 2003 3.352 3.355 3.333 3.355 54,209 +0.01(+0.22%)
Jul 29, 2003 3.352 3.352 3.273 3.348 52,340 +0.05(+1.48%)
Jul 28, 2003 3.389 3.389 3.295 3.299 33,647 -0.09(-2.65%)
Jul 25, 2003 3.374 3.393 3.352 3.389 60,351 -0.01(-0.22%)
Jul 24, 2003 3.389 3.415 3.277 3.396 154,616 -0.01(-0.33%)
Jul 23, 2003 3.408 3.445 3.355 3.408 88,924 +0.04(+1.11%)
Jul 22, 2003 3.224 3.389 3.224 3.370 62,754 +0.15(+4.65%)
Jul 21, 2003 3.183 3.273 3.183 3.220 148,207 +0.07(+2.38%)
Jul 18, 2003 3.089 3.183 3.033 3.146 111,089 +0.07(+2.44%)
Jul 17, 2003 3.426 3.426 2.996 3.071 179,718 -0.33(-9.79%)
Jul 16, 2003 3.426 3.595 3.352 3.404 265,171 +0.01(+0.44%)
Jul 15, 2003 3.164 3.408 3.164 3.389 183,457 +0.26(+8.38%)
Jul 14, 2003 2.996 3.127 2.996 3.127 94,799 +0.00(+0.00%)
Jul 11, 2003 2.996 3.127 2.996 3.127 51,805 +0.09(+3.09%)
Jul 10, 2003 3.018 3.052 2.977 3.033 118,566 -0.03(-1.10%)
Jul 09, 2003 3.015 3.074 2.996 3.067 59,016 +0.07(+2.37%)
Jul 08, 2003 3.127 3.127 2.958 2.996 172,775 -0.13(-4.19%)
Jul 07, 2003 3.112 3.127 2.996 3.127 288,404 +0.02(+0.60%)
Jul 03, 2003 2.977 3.127 2.921 3.108 170,639 +0.22(+7.79%)
Jul 02, 2003 2.659 2.883 2.659 2.883 201,348 +0.22(+8.45%)
Jul 01, 2003 2.659 2.689 2.472 2.659 225,382 -0.14(-5.08%)
Jun 30, 2003 2.472 2.801 2.472 2.801 316,977 +0.33(+13.51%)
Jun 27, 2003 2.060 2.468 2.060 2.468 287,069 +0.45(+22.04%)
Jun 26, 2003 1.955 2.056 1.899 2.022 162,627 +0.08(+4.25%)
Jun 25, 2003 1.906 1.962 1.835 1.940 94,265 +0.03(+1.77%)
Jun 24, 2003 1.910 1.910 1.797 1.906 44,862 +0.03(+1.80%)
Jun 23, 2003 1.955 1.962 1.827 1.872 43,260 -0.09(-4.40%)
Jun 20, 2003 1.940 1.958 1.880 1.958 57,413 +0.01(+0.77%)
Jun 19, 2003 1.917 1.947 1.917 1.944 14,420 +0.01(+0.78%)
Jun 18, 2003 1.929 1.944 1.865 1.929 67,561 +0.02(+0.98%)
Jun 17, 2003 1.764 1.910 1.704 1.910 185,326 +0.11(+6.25%)
Jun 16, 2003 1.902 1.902 1.723 1.797 70,498 -0.09(-4.95%)
Jun 13, 2003 1.910 1.910 1.831 1.891 88,657 -0.02(-0.98%)
Jun 12, 2003 1.884 1.910 1.835 1.910 81,714 +0.04(+2.00%)
Jun 11, 2003 1.947 1.966 1.857 1.872 149,542 -0.07(-3.85%)
Jun 10, 2003 1.835 2.041 1.835 1.947 305,761 +0.13(+7.22%)
Jun 09, 2003 1.535 1.827 1.498 1.816 81,714 +0.27(+17.15%)
Jun 06, 2003 1.404 1.573 1.404 1.550 182,923 +0.12(+8.38%)
Jun 05, 2003 1.404 1.442 1.404 1.430 46,465 +0.01(+0.53%)
Jun 04, 2003 1.438 1.438 1.393 1.423 29,107 +0.00(+0.26%)
Jun 03, 2003 1.438 1.438 1.419 1.419 86,254 -0.00(-0.26%)
Jun 02, 2003 1.445 1.498 1.389 1.423 60,618 -0.01(-0.52%)
May 30, 2003 1.348 1.442 1.348 1.430 115,895 +0.10(+7.61%)
May 29, 2003 1.307 1.329 1.277 1.329 59,817 +0.04(+2.90%)
May 28, 2003 1.236 1.311 1.236 1.292 106,282 +0.06(+4.55%)
May 27, 2003 1.254 1.273 1.232 1.236 53,942 -0.06(-4.35%)
May 23, 2003 1.273 1.303 1.243 1.292 33,113 +0.00(+0.29%)
May 22, 2003 1.322 1.329 1.225 1.288 65,959 -0.01(-1.15%)
May 21, 2003 1.427 1.427 1.258 1.303 44,328 -0.12(-8.66%)
May 20, 2003 1.460 1.490 1.386 1.427 105,481 -0.03(-2.31%)
May 19, 2003 1.404 1.479 1.404 1.460 112,424 +0.06(+4.00%)
May 16, 2003 1.311 1.423 1.311 1.404 114,827 +0.09(+7.14%)
May 15, 2003 1.258 1.311 1.258 1.311 69,430 +0.04(+2.94%)
May 14, 2003 1.198 1.303 1.108 1.273 250,217 +0.11(+9.32%)
May 13, 2003 1.284 1.284 1.030 1.165 285,733 -0.13(-9.85%)
May 12, 2003 1.453 1.453 1.161 1.292 230,456 -0.20(-13.32%)
May 09, 2003 1.517 1.547 1.490 1.490 80,913 -0.04(-2.93%)
May 08, 2003 1.614 1.614 1.502 1.535 94,799 -0.09(-5.75%)
May 07, 2003 1.498 1.678 1.498 1.629 276,120 -0.07(-4.40%)
May 06, 2003 1.610 1.723 1.535 1.704 179,718 +0.02(+1.11%)
May 05, 2003 1.797 1.812 1.666 1.685 89,992 -0.07(-4.26%)
May 02, 2003 1.831 1.869 1.741 1.760 80,379 -0.06(-3.09%)
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.