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, 2009 3.636 3.670 3.584 3.632 160,019 +0.01(+0.21%)
Jul 30, 2009 3.554 3.704 3.554 3.625 226,886 +0.11(+3.19%)
Jul 29, 2009 3.591 3.610 3.509 3.513 234,747 -0.07(-1.87%)
Jul 28, 2009 3.561 3.621 3.554 3.580 425,254 -0.01(-0.31%)
Jul 27, 2009 3.636 3.674 3.591 3.591 192,063 -0.05(-1.44%)
Jul 24, 2009 3.625 3.647 3.583 3.644 4,064 +0.02(+0.62%)
Jul 23, 2009 3.479 3.621 3.479 3.621 249,373 +0.12(+3.42%)
Jul 22, 2009 3.464 3.520 3.464 3.501 62,535 +0.00(+0.00%)
Jul 21, 2009 3.569 3.569 3.460 3.501 157,850 -0.03(-0.95%)
Jul 20, 2009 3.513 3.535 3.438 3.535 239,554 +0.06(+1.83%)
Jul 17, 2009 3.483 3.483 3.404 3.471 181,846 +0.02(+0.65%)
Jul 16, 2009 3.389 3.468 3.374 3.449 283,963 +0.04(+1.21%)
Jul 15, 2009 3.322 3.430 3.322 3.408 360,946 +0.08(+2.48%)
Jul 14, 2009 3.258 3.333 3.247 3.325 207,506 +0.09(+2.66%)
Jul 13, 2009 3.228 3.239 3.202 3.239 73,401 +0.07(+2.25%)
Jul 10, 2009 3.146 3.198 3.101 3.168 91,461 +0.00(+0.12%)
Jul 09, 2009 3.164 3.176 3.127 3.164 125,079 +0.06(+1.93%)
Jul 08, 2009 3.205 3.205 3.078 3.104 192,058 -0.06(-1.89%)
Jul 07, 2009 3.273 3.273 3.153 3.164 167,079 -0.11(-3.32%)
Jul 06, 2009 3.303 3.355 3.142 3.273 379,641 -0.06(-1.80%)
Jul 02, 2009 3.329 3.333 3.265 3.333 348,811 +0.00(+0.00%)
Jul 01, 2009 3.314 3.340 3.273 3.333 335,999 +0.04(+1.25%)
Jun 30, 2009 3.303 3.352 3.259 3.292 390,288 +0.00(+0.00%)
Jun 29, 2009 3.205 3.292 3.194 3.292 198,563 +0.03(+0.92%)
Jun 26, 2009 3.220 3.262 3.145 3.262 206,988 +0.06(+1.83%)
Jun 25, 2009 3.191 3.235 3.183 3.203 182,097 +0.06(+1.82%)
Jun 24, 2009 3.089 3.149 3.082 3.146 218,354 +0.06(+1.82%)
Jun 23, 2009 3.112 3.138 3.056 3.089 158,598 -0.02(-0.60%)
Jun 22, 2009 3.183 3.183 3.086 3.108 322,048 -0.07(-2.35%)
Jun 19, 2009 3.172 3.235 3.142 3.183 446,372 +0.07(+2.16%)
Jun 18, 2009 3.224 3.224 3.116 3.116 342,629 -0.14(-4.37%)
Jun 17, 2009 3.288 3.295 3.228 3.258 468,755 +0.00(+0.00%)
Jun 16, 2009 3.314 3.344 3.258 3.258 416,057 -0.07(-2.14%)
Jun 15, 2009 3.367 3.367 3.292 3.329 386,680 -0.04(-1.33%)
Jun 12, 2009 3.374 3.426 3.359 3.374 370,778 -0.02(-0.55%)
Jun 11, 2009 3.299 3.415 3.299 3.393 411,363 +0.10(+3.19%)
Jun 10, 2009 3.355 3.355 3.258 3.288 309,393 -0.01(-0.34%)
Jun 09, 2009 3.239 3.299 3.239 3.299 312,819 +0.05(+1.61%)
Jun 08, 2009 3.228 3.269 3.194 3.247 255,918 -0.01(-0.35%)
Jun 05, 2009 3.325 3.325 3.217 3.258 138,201 +0.00(+0.12%)
Jun 04, 2009 3.202 3.262 3.201 3.254 213,245 +0.03(+1.05%)
Jun 03, 2009 3.191 3.239 3.134 3.220 482,665 -0.02(-0.58%)
Jun 02, 2009 3.183 3.239 3.161 3.239 341,353 +0.06(+2.01%)
Jun 01, 2009 3.112 3.247 3.112 3.175 350,411 +0.09(+2.79%)
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%)
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.