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, 2013 5.787 5.815 5.744 5.766 123,523 -0.04(-0.65%)
Jul 30, 2013 5.825 5.842 5.772 5.804 131,892 -0.02(-0.37%)
Jul 29, 2013 5.858 5.858 5.815 5.825 88,721 -0.03(-0.46%)
Jul 26, 2013 5.885 5.885 5.825 5.852 104,140 -0.05(-0.92%)
Jul 25, 2013 5.880 5.918 5.852 5.907 128,196 +0.01(+0.18%)
Jul 24, 2013 5.918 5.929 5.869 5.896 130,276 -0.02(-0.31%)
Jul 23, 2013 5.923 5.937 5.869 5.914 46,389 +0.04(+0.64%)
Jul 22, 2013 5.920 5.928 5.858 5.877 170,016 -0.02(-0.41%)
Jul 19, 2013 5.896 5.923 5.874 5.901 112,750 +0.02(+0.28%)
Jul 18, 2013 5.923 5.945 5.869 5.885 108,559 -0.03(-0.46%)
Jul 17, 2013 5.961 5.961 5.907 5.912 114,164 -0.03(-0.46%)
Jul 16, 2013 6.058 6.058 5.939 5.939 145,149 -0.10(-1.62%)
Jul 15, 2013 6.091 6.091 5.972 6.037 153,729 -0.03(-0.45%)
Jul 12, 2013 6.058 6.107 6.004 6.064 170,726 +0.01(+0.18%)
Jul 11, 2013 6.085 6.085 6.020 6.053 131,599 +0.07(+1.09%)
Jul 10, 2013 5.966 6.004 5.955 5.988 62,085 +0.02(+0.36%)
Jul 09, 2013 5.999 5.993 5.950 5.966 95,180 +0.01(+0.14%)
Jul 08, 2013 5.934 5.993 5.929 5.958 58,858 +0.02(+0.41%)
Jul 05, 2013 5.950 5.999 5.918 5.934 46,625 +0.00(+0.00%)
Jul 03, 2013 5.934 5.980 5.890 5.934 50,293 -0.07(-1.17%)
Jul 02, 2013 5.966 6.010 5.923 6.004 154,469 +0.01(+0.09%)
Jul 01, 2013 5.842 6.010 5.842 5.999 177,678 +0.17(+2.88%)
Jun 28, 2013 5.880 5.928 5.831 5.831 177,523 +0.04(+0.65%)
Jun 26, 2013 5.722 5.798 5.708 5.793 164,991 +0.12(+2.10%)
Jun 25, 2013 5.560 5.674 5.527 5.674 194,631 +0.17(+3.05%)
Jun 24, 2013 5.798 5.798 5.386 5.506 660,476 -0.35(-6.01%)
Jun 21, 2013 5.896 5.912 5.815 5.858 142,080 +0.02(+0.28%)
Jun 20, 2013 5.945 5.945 5.836 5.842 137,919 -0.16(-2.62%)
Jun 19, 2013 6.107 6.107 5.999 5.999 57,981 -0.09(-1.51%)
Jun 18, 2013 6.048 6.118 6.048 6.091 151,331 +0.03(+0.45%)
Jun 17, 2013 6.043 6.080 6.027 6.064 167,209 +0.06(+1.06%)
Jun 14, 2013 5.937 6.006 5.926 6.000 155,139 +0.05(+0.89%)
Jun 13, 2013 5.847 5.963 5.847 5.947 80,701 +0.10(+1.63%)
Jun 12, 2013 5.926 5.953 5.842 5.852 124,802 -0.05(-0.81%)
Jun 11, 2013 5.921 5.974 5.852 5.900 103,585 -0.05(-0.89%)
Jun 10, 2013 6.037 6.043 5.921 5.953 175,002 -0.05(-0.80%)
Jun 07, 2013 5.905 6.011 5.895 6.001 154,392 +0.15(+2.63%)
Jun 06, 2013 5.858 5.858 5.778 5.847 144,974 +0.02(+0.27%)
Jun 05, 2013 5.921 5.974 5.831 5.831 122,559 -0.12(-1.96%)
Jun 04, 2013 5.942 6.022 5.916 5.948 152,892 +0.00(+0.00%)
Jun 03, 2013 6.085 6.096 5.884 5.947 212,129 -0.16(-2.60%)
May 31, 2013 6.170 6.238 6.096 6.106 117,749 -0.08(-1.33%)
May 30, 2013 6.159 6.216 6.138 6.189 53,778 +0.05(+0.74%)
May 29, 2013 6.159 6.175 6.106 6.143 145,551 -0.07(-1.19%)
May 28, 2013 6.296 6.328 6.207 6.217 208,677 -0.03(-0.42%)
May 24, 2013 6.238 6.275 6.159 6.244 89,791 -0.03(-0.51%)
May 23, 2013 6.244 6.307 6.159 6.275 224,540 -0.03(-0.50%)
May 22, 2013 6.344 6.386 6.302 6.307 389,733 -0.01(-0.17%)
May 21, 2013 6.376 6.381 6.313 6.318 176,481 -0.04(-0.58%)
May 20, 2013 6.275 6.365 6.275 6.355 128,737 +0.07(+1.09%)
May 17, 2013 6.265 6.302 6.238 6.286 124,271 +0.04(+0.68%)
May 16, 2013 6.238 6.254 6.217 6.244 87,749 +0.01(+0.17%)
May 15, 2013 6.228 6.254 6.201 6.233 120,001 +0.01(+0.17%)
May 13, 2013 6.254 6.270 6.212 6.222 145,751 -0.03(-0.51%)
May 10, 2013 6.207 6.254 6.171 6.254 138,917 +0.07(+1.11%)
May 09, 2013 6.201 6.221 6.185 6.185 109,361 -0.02(-0.26%)
May 08, 2013 6.122 6.212 6.122 6.201 106,059 +0.09(+1.55%)
May 07, 2013 6.117 6.117 6.080 6.107 182,358 +0.02(+0.36%)
May 06, 2013 6.159 6.159 6.080 6.085 205,755 -0.07(-1.12%)
May 03, 2013 6.175 6.164 6.127 6.154 156,387 +0.04(+0.61%)
May 02, 2013 6.096 6.133 6.043 6.117 151,774 +0.03(+0.52%)
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.