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 (%)
Aug 31, 2018 8.459 8.459 8.459 0 +0.05(+0.63%)
Aug 30, 2018 8.441 8.459 8.406 8.406 106,839 -0.06(-0.73%)
Aug 29, 2018 8.468 8.512 8.450 8.468 130,144 +0.00(+0.00%)
Aug 28, 2018 8.486 8.504 8.468 8.468 68,434 -0.01(-0.10%)
Aug 27, 2018 8.486 8.495 8.442 8.477 95,889 +0.03(+0.32%)
Aug 24, 2018 8.441 8.459 8.432 8.450 53,569 +0.06(+0.74%)
Aug 23, 2018 8.424 8.450 8.388 8.388 112,385 -0.04(-0.42%)
Aug 22, 2018 8.477 8.495 8.424 8.424 62,187 -0.05(-0.63%)
Aug 21, 2018 8.592 8.619 8.477 8.477 104,781 -0.10(-1.15%)
Aug 20, 2018 8.496 8.576 8.479 8.576 80,231 +0.11(+1.36%)
Aug 17, 2018 8.434 8.461 8.390 8.461 37,970 +0.03(+0.31%)
Aug 16, 2018 8.381 8.443 8.355 8.434 166,638 +0.05(+0.63%)
Aug 15, 2018 8.470 8.470 8.311 8.381 92,565 -0.06(-0.76%)
Aug 14, 2018 8.461 8.514 8.443 8.446 46,684 -0.01(-0.08%)
Aug 13, 2018 8.443 8.452 8.408 8.452 33,250 +0.04(+0.52%)
Aug 10, 2018 8.399 8.487 8.399 8.408 80,475 -0.09(-1.04%)
Aug 09, 2018 8.479 8.496 8.452 8.496 67,617 +0.03(+0.31%)
Aug 08, 2018 8.505 8.505 8.452 8.470 55,804 +0.00(+0.00%)
Aug 07, 2018 8.461 8.505 8.461 8.470 48,653 +0.03(+0.31%)
Aug 06, 2018 8.399 8.461 8.381 8.443 53,880 +0.02(+0.21%)
Aug 03, 2018 8.479 8.479 8.381 8.426 158,003 -0.04(-0.52%)
Aug 02, 2018 8.479 8.611 8.470 8.470 43,312 -0.06(-0.72%)
Aug 01, 2018 8.558 8.558 8.501 8.531 51,453 -0.01(-0.10%)
Jul 31, 2018 8.558 8.567 8.496 8.540 59,907 +0.03(+0.31%)
Jul 30, 2018 8.523 8.549 8.505 8.514 37,678 -0.01(-0.10%)
Jul 27, 2018 8.558 8.558 8.470 8.523 59,506 +0.00(+0.00%)
Jul 26, 2018 8.549 8.584 8.523 8.523 47,218 -0.04(-0.41%)
Jul 25, 2018 8.549 8.576 8.532 8.558 89,489 +0.03(+0.31%)
Jul 24, 2018 8.593 8.611 8.531 8.531 62,145 -0.03(-0.31%)
Jul 23, 2018 8.558 8.567 8.531 8.558 78,624 +0.00(+0.00%)
Jul 20, 2018 8.540 8.558 8.514 8.558 71,874 +0.02(+0.21%)
Jul 19, 2018 8.505 8.540 8.479 8.540 67,841 +0.04(+0.41%)
Jul 18, 2018 8.505 8.523 8.496 8.505 96,428 +0.00(+0.00%)
Jul 17, 2018 8.461 8.558 8.461 8.505 66,073 -0.03(-0.32%)
Jul 16, 2018 8.524 8.532 8.503 8.532 26,180 +0.00(+0.00%)
Jul 13, 2018 8.480 8.532 8.471 8.532 48,610 +0.07(+0.83%)
Jul 12, 2018 8.515 8.515 8.436 8.462 50,852 -0.04(-0.41%)
Jul 11, 2018 8.480 8.506 8.453 8.497 44,870 -0.02(-0.21%)
Jul 10, 2018 8.489 8.515 8.462 8.515 48,294 +0.06(+0.73%)
Jul 09, 2018 8.462 8.532 8.445 8.453 82,386 +0.05(+0.63%)
Jul 06, 2018 8.401 8.418 8.392 8.401 57,769 +0.01(+0.10%)
Jul 05, 2018 8.357 8.410 8.349 8.392 45,994 +0.05(+0.63%)
Jul 03, 2018 8.340 8.340 8.340 0 +0.02(+0.21%)
Jul 02, 2018 8.278 8.322 8.270 8.322 52,071 +0.00(+0.00%)
Jun 29, 2018 8.340 8.357 8.313 8.322 59,129 +0.01(+0.11%)
Jun 28, 2018 8.287 8.313 8.254 8.313 58,911 +0.03(+0.32%)
Jun 27, 2018 8.375 8.375 8.278 8.287 67,882 -0.06(-0.73%)
Jun 26, 2018 8.375 8.375 8.287 8.348 36,710 +0.02(+0.21%)
Jun 25, 2018 8.401 8.401 8.261 8.331 68,636 -0.04(-0.52%)
Jun 22, 2018 8.392 8.401 8.348 8.375 56,537 +0.04(+0.53%)
Jun 21, 2018 8.375 8.375 8.305 8.331 73,322 -0.01(-0.11%)
Jun 20, 2018 8.383 8.383 8.331 8.340 32,102 -0.02(-0.21%)
Jun 19, 2018 8.375 8.375 8.331 8.357 52,394 -0.04(-0.43%)
Jun 18, 2018 8.350 8.410 8.289 8.393 84,297 +0.00(+0.00%)
Jun 15, 2018 8.393 8.297 8.393 54,348 +0.07(+0.84%)
Jun 14, 2018 8.341 8.341 8.297 8.323 98,549 -0.01(-0.10%)
Jun 13, 2018 8.315 8.350 8.280 8.332 107,805 +0.04(+0.52%)
Jun 12, 2018 8.245 8.289 8.236 8.289 54,120 +0.03(+0.32%)
Jun 11, 2018 8.236 8.271 8.228 8.263 69,772 +0.06(+0.74%)
Jun 08, 2018 8.184 8.263 8.141 8.202 82,658 +0.00(+0.00%)
Jun 07, 2018 8.228 8.245 8.193 8.202 68,909 -0.02(-0.21%)
Jun 06, 2018 8.219 8.219 81,165 +0.03(+0.32%)
Jun 05, 2018 8.184 8.219 8.176 8.193 58,389 +0.02(+0.21%)
Jun 04, 2018 8.210 8.229 8.167 8.176 78,527 -0.01(-0.11%)
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.