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 29, 2005 2.160 2.230 2.160 2.230 400 +0.04(+1.83%)
Jul 28, 2005 2.150 2.190 2.090 2.190 11,800 +0.09(+4.29%)
Jul 27, 2005 2.230 2.230 2.090 2.100 16,400 +0.04(+1.94%)
Jul 26, 2005 2.210 2.210 2.050 2.060 7,200 -0.18(-8.04%)
Jul 25, 2005 2.250 2.250 2.210 2.240 7,900 -0.05(-2.18%)
Jul 22, 2005 2.300 2.350 2.212 2.290 10,500 +0.03(+1.33%)
Jul 21, 2005 2.200 2.260 2.110 2.260 15,900 +0.12(+5.61%)
Jul 20, 2005 2.030 2.140 2.020 2.140 25,000 +0.09(+4.39%)
Jul 19, 2005 2.170 2.170 2.000 2.050 28,300 -0.02(-0.97%)
Jul 18, 2005 2.300 2.300 2.010 2.070 34,500 -0.14(-6.33%)
Jul 15, 2005 2.350 2.370 2.200 2.210 17,100 -0.19(-7.92%)
Jul 14, 2005 2.320 2.410 2.300 2.400 17,200 +0.10(+4.35%)
Jul 13, 2005 2.450 2.490 2.250 2.300 29,700 -0.16(-6.50%)
Jul 12, 2005 2.470 2.530 2.460 2.460 3,200 -0.09(-3.53%)
Jul 11, 2005 2.620 2.620 2.400 2.550 16,500 -0.17(-6.25%)
Jul 08, 2005 2.650 2.750 2.590 2.720 25,600 +0.17(+6.67%)
Jul 07, 2005 2.350 2.690 2.300 2.550 29,000 +0.25(+10.87%)
Jul 06, 2005 2.650 2.650 2.190 2.300 56,600 -0.28(-10.85%)
Jul 05, 2005 3.500 3.500 2.550 2.580 50,200 -1.21(-31.93%)
Jun 30, 2005 3.770 3.840 3.730 3.790 8,300 -0.01(-0.26%)
Jun 29, 2005 3.810 3.890 3.800 3.800 3,100 -0.04(-1.04%)
Jun 28, 2005 3.800 3.880 3.780 3.840 15,400 +0.04(+1.05%)
Jun 27, 2005 3.910 3.910 3.760 3.800 19,700 -0.12(-3.06%)
Jun 24, 2005 3.900 3.930 3.870 3.920 6,600 -0.02(-0.51%)
Jun 23, 2005 3.980 4.200 3.940 3.940 15,700 -0.05(-1.25%)
Jun 22, 2005 4.010 4.050 3.890 3.990 21,700 -0.01(-0.25%)
Jun 21, 2005 4.000 4.050 4.000 4.000 6,000 +0.01(+0.25%)
Jun 20, 2005 3.950 4.000 3.900 3.990 20,700 -0.02(-0.50%)
Jun 17, 2005 4.150 4.150 3.840 4.010 11,300 -0.15(-3.61%)
Jun 16, 2005 4.630 4.630 4.080 4.160 10,900 -0.37(-8.17%)
Jun 15, 2005 4.950 5.300 4.420 4.530 29,200 -0.32(-6.60%)
Jun 14, 2005 4.300 4.890 4.300 4.850 21,200 +0.60(+14.12%)
Jun 13, 2005 4.250 4.250 4.160 4.250 4,200 +0.05(+1.19%)
Jun 10, 2005 4.150 4.200 4.000 4.200 14,900 +0.03(+0.72%)
Jun 09, 2005 4.170 4.170 4.170 4.170 2,100 +0.00(+0.00%)
Jun 08, 2005 4.170 4.190 4.160 4.170 14,600 +0.00(+0.00%)
Jun 07, 2005 4.250 4.250 4.170 4.170 6,100 -0.13(-3.02%)
Jun 06, 2005 4.300 4.310 4.300 4.300 12,500 -0.04(-0.92%)
Jun 03, 2005 4.400 4.400 4.250 4.340 9,700 -0.08(-1.81%)
Jun 02, 2005 4.440 4.450 4.420 4.420 2,800 -0.02(-0.45%)
Jun 01, 2005 4.440 4.440 4.440 4.440 1,400 -0.01(-0.22%)
May 31, 2005 4.440 4.450 4.440 4.450 2,700 -0.05(-1.11%)
May 27, 2005 4.500 4.600 4.200 4.500 5,200 +0.00(+0.00%)
May 26, 2005 4.050 4.500 3.600 4.500 38,000 +0.36(+8.70%)
May 25, 2005 4.500 4.500 4.140 4.140 9,600 -0.39(-8.61%)
May 24, 2005 4.540 4.540 4.530 4.530 1,700 -0.07(-1.52%)
May 23, 2005 4.670 4.670 4.500 4.600 9,500 -0.08(-1.71%)
May 20, 2005 4.700 4.700 4.680 4.680 600 -0.26(-5.26%)
May 19, 2005 4.810 4.940 4.800 4.940 8,500 +0.19(+4.00%)
May 18, 2005 5.010 5.010 4.750 4.750 5,400 -0.30(-5.94%)
May 17, 2005 5.050 5.050 5.050 5.050 1,500 +0.00(+0.00%)
May 16, 2005 4.890 5.050 4.850 5.050 15,900 +0.23(+4.77%)
May 13, 2005 4.750 4.860 4.750 4.820 3,300 +0.03(+0.63%)
May 12, 2005 4.760 4.790 4.760 4.790 3,000 +0.04(+0.84%)
May 11, 2005 5.200 5.200 4.750 4.750 8,600 -0.46(-8.83%)
May 10, 2005 5.340 5.340 5.210 5.210 3,000 -0.13(-2.43%)
May 09, 2005 5.350 5.350 5.340 5.340 3,200 -0.01(-0.19%)
May 06, 2005 5.430 5.430 5.310 5.350 3,400 -0.10(-1.83%)
May 05, 2005 5.470 5.470 5.410 5.450 3,400 +0.03(+0.55%)
May 04, 2005 5.430 5.430 5.364 5.420 3,500 -0.07(-1.28%)
May 03, 2005 5.390 5.490 5.390 5.490 5,700 +0.10(+1.86%)
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.