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, 2008 5.714 5.714 5.553 5.598 86,059 -0.06(-0.99%)
Jul 30, 2008 5.681 5.688 5.550 5.655 144,343 +0.05(+0.87%)
Jul 29, 2008 5.606 5.606 5.475 5.606 157,759 +0.08(+1.49%)
Jul 28, 2008 5.621 5.647 5.392 5.524 141,614 +0.00(+0.00%)
Jul 25, 2008 5.621 5.621 5.449 5.524 93,242 -0.07(-1.27%)
Jul 24, 2008 5.819 5.819 5.437 5.595 182,722 -0.11(-1.97%)
Jul 23, 2008 5.535 5.707 5.535 5.707 156,243 +0.14(+2.56%)
Jul 22, 2008 5.426 5.598 5.400 5.565 139,579 +0.07(+1.23%)
Jul 21, 2008 5.535 5.610 5.422 5.497 154,381 -0.03(-0.47%)
Jul 18, 2008 5.524 5.610 5.473 5.524 117,879 +0.06(+1.10%)
Jul 17, 2008 5.340 5.512 5.340 5.464 200,283 +0.13(+2.39%)
Jul 16, 2008 4.988 5.351 4.988 5.336 356,171 +0.24(+4.70%)
Jul 15, 2008 5.250 5.261 4.909 5.097 692,955 -0.16(-3.11%)
Jul 14, 2008 6.130 6.130 5.224 5.260 219,101 -0.39(-6.97%)
Jul 11, 2008 5.651 5.685 5.565 5.655 128,946 -0.13(-2.33%)
Jul 10, 2008 5.816 5.849 5.741 5.789 127,453 +0.01(+0.13%)
Jul 09, 2008 5.913 5.924 5.767 5.782 110,234 -0.07(-1.22%)
Jul 08, 2008 5.778 5.920 5.748 5.853 160,221 +0.05(+0.90%)
Jul 07, 2008 6.066 6.100 5.647 5.801 185,785 -0.27(-4.44%)
Jul 04, 2008 6.156 6.179 5.984 6.070 133,688 +0.00(+0.00%)
Jul 03, 2008 6.156 6.179 5.984 6.070 133,688 -0.03(-0.55%)
Jul 02, 2008 6.201 6.201 6.033 6.104 162,240 +0.00(+0.06%)
Jul 01, 2008 5.939 6.149 5.872 6.100 174,268 +0.10(+1.62%)
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%)
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.