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 29, 2008 5.520 5.520 5.430 5.456 77,452 -0.05(-0.95%)
Aug 28, 2008 5.434 5.561 5.430 5.509 121,183 +0.12(+2.15%)
Aug 27, 2008 5.389 5.426 5.359 5.392 118,910 +0.04(+0.84%)
Aug 26, 2008 5.400 5.430 5.254 5.347 174,457 -0.05(-0.97%)
Aug 25, 2008 5.422 5.460 5.350 5.400 92,468 -0.05(-0.89%)
Aug 22, 2008 5.565 5.565 5.366 5.449 145,032 +0.02(+0.41%)
Aug 21, 2008 5.392 5.426 5.329 5.426 106,853 +0.03(+0.62%)
Aug 20, 2008 5.329 5.392 5.273 5.392 115,075 +0.12(+2.20%)
Aug 19, 2008 5.355 5.434 5.228 5.276 158,518 -0.06(-1.12%)
Aug 18, 2008 5.482 5.482 5.280 5.336 181,280 -0.06(-1.18%)
Aug 15, 2008 5.411 5.460 5.359 5.400 0 +0.03(+0.63%)
Aug 14, 2008 5.340 5.445 5.340 5.366 135,258 +0.05(+0.92%)
Aug 13, 2008 5.524 5.524 5.318 5.318 139,064 -0.22(-3.92%)
Aug 12, 2008 5.617 5.647 5.497 5.535 151,722 -0.08(-1.47%)
Aug 11, 2008 5.535 5.662 5.535 5.617 126,751 -0.01(-0.13%)
Aug 08, 2008 5.497 5.625 5.486 5.625 199,316 +0.16(+2.88%)
Aug 07, 2008 5.613 5.707 5.452 5.467 152,480 -0.20(-3.57%)
Aug 06, 2008 5.782 5.793 5.617 5.670 174,281 -0.10(-1.82%)
Aug 05, 2008 5.625 5.774 5.595 5.774 240,513 +0.19(+3.49%)
Aug 04, 2008 5.670 5.670 5.501 5.580 199,979 -0.03(-0.47%)
Aug 01, 2008 5.568 5.692 5.535 5.606 159,322 +0.01(+0.13%)
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%)
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.