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, 2009 3.823 3.872 3.775 3.868 173,387 -0.03(-0.67%)
Aug 28, 2009 3.887 3.895 3.846 3.895 227,286 +0.00(+0.10%)
Aug 27, 2009 3.936 3.936 3.812 3.891 236,392 -0.02(-0.40%)
Aug 26, 2009 3.947 3.947 3.876 3.906 207,579 -0.03(-0.84%)
Aug 25, 2009 3.910 3.947 3.906 3.939 163,960 +0.07(+1.74%)
Aug 24, 2009 3.954 3.954 3.838 3.872 212,655 +0.00(+0.00%)
Aug 21, 2009 3.846 3.898 3.816 3.872 182,386 +0.03(+0.88%)
Aug 20, 2009 3.763 3.898 3.752 3.838 240,940 +0.04(+1.18%)
Aug 19, 2009 3.737 3.808 3.726 3.793 121,813 +0.06(+1.70%)
Aug 18, 2009 3.730 3.770 3.707 3.730 136,062 +0.08(+2.16%)
Aug 17, 2009 3.745 3.745 3.651 3.651 189,535 -0.17(-4.51%)
Aug 14, 2009 3.823 3.842 3.768 3.823 140,268 -0.01(-0.19%)
Aug 13, 2009 3.850 3.853 3.797 3.830 258,896 +0.02(+0.58%)
Aug 12, 2009 3.745 3.820 3.745 3.808 206,088 +0.05(+1.29%)
Aug 11, 2009 3.737 3.831 3.704 3.760 219,286 +0.02(+0.60%)
Aug 10, 2009 3.782 3.782 3.689 3.737 176,546 -0.04(-0.99%)
Aug 07, 2009 3.793 3.872 3.722 3.775 231,188 +0.06(+1.51%)
Aug 06, 2009 3.737 3.737 3.696 3.719 157,345 +0.03(+0.71%)
Aug 05, 2009 3.741 3.752 3.651 3.692 204,385 -0.03(-0.70%)
Aug 04, 2009 3.842 3.846 3.681 3.719 453,721 -0.13(-3.50%)
Aug 03, 2009 3.707 3.887 3.696 3.853 221,470 +0.22(+6.08%)
Jul 31, 2009 3.636 3.670 3.584 3.632 160,019 +0.01(+0.21%)
Jul 30, 2009 3.554 3.704 3.554 3.625 226,886 +0.11(+3.19%)
Jul 29, 2009 3.591 3.610 3.509 3.513 234,747 -0.07(-1.87%)
Jul 28, 2009 3.561 3.621 3.554 3.580 425,254 -0.01(-0.31%)
Jul 27, 2009 3.636 3.674 3.591 3.591 192,063 -0.05(-1.44%)
Jul 24, 2009 3.625 3.647 3.583 3.644 4,064 +0.02(+0.62%)
Jul 23, 2009 3.479 3.621 3.479 3.621 249,373 +0.12(+3.42%)
Jul 22, 2009 3.464 3.520 3.464 3.501 62,535 +0.00(+0.00%)
Jul 21, 2009 3.569 3.569 3.460 3.501 157,850 -0.03(-0.95%)
Jul 20, 2009 3.513 3.535 3.438 3.535 239,554 +0.06(+1.83%)
Jul 17, 2009 3.483 3.483 3.404 3.471 181,846 +0.02(+0.65%)
Jul 16, 2009 3.389 3.468 3.374 3.449 283,963 +0.04(+1.21%)
Jul 15, 2009 3.322 3.430 3.322 3.408 360,946 +0.08(+2.48%)
Jul 14, 2009 3.258 3.333 3.247 3.325 207,506 +0.09(+2.66%)
Jul 13, 2009 3.228 3.239 3.202 3.239 73,401 +0.07(+2.25%)
Jul 10, 2009 3.146 3.198 3.101 3.168 91,461 +0.00(+0.12%)
Jul 09, 2009 3.164 3.176 3.127 3.164 125,079 +0.06(+1.93%)
Jul 08, 2009 3.205 3.205 3.078 3.104 192,058 -0.06(-1.89%)
Jul 07, 2009 3.273 3.273 3.153 3.164 167,079 -0.11(-3.32%)
Jul 06, 2009 3.303 3.355 3.142 3.273 379,641 -0.06(-1.80%)
Jul 02, 2009 3.329 3.333 3.265 3.333 348,811 +0.00(+0.00%)
Jul 01, 2009 3.314 3.340 3.273 3.333 335,999 +0.04(+1.25%)
Jun 30, 2009 3.303 3.352 3.259 3.292 390,288 +0.00(+0.00%)
Jun 29, 2009 3.205 3.292 3.194 3.292 198,563 +0.03(+0.92%)
Jun 26, 2009 3.220 3.262 3.145 3.262 206,988 +0.06(+1.83%)
Jun 25, 2009 3.191 3.235 3.183 3.203 182,097 +0.06(+1.82%)
Jun 24, 2009 3.089 3.149 3.082 3.146 218,354 +0.06(+1.82%)
Jun 23, 2009 3.112 3.138 3.056 3.089 158,598 -0.02(-0.60%)
Jun 22, 2009 3.183 3.183 3.086 3.108 322,048 -0.07(-2.35%)
Jun 19, 2009 3.172 3.235 3.142 3.183 446,372 +0.07(+2.16%)
Jun 18, 2009 3.224 3.224 3.116 3.116 342,629 -0.14(-4.37%)
Jun 17, 2009 3.288 3.295 3.228 3.258 468,755 +0.00(+0.00%)
Jun 16, 2009 3.314 3.344 3.258 3.258 416,057 -0.07(-2.14%)
Jun 15, 2009 3.367 3.367 3.292 3.329 386,680 -0.04(-1.33%)
Jun 12, 2009 3.374 3.426 3.359 3.374 370,778 -0.02(-0.55%)
Jun 11, 2009 3.299 3.415 3.299 3.393 411,363 +0.10(+3.19%)
Jun 10, 2009 3.355 3.355 3.258 3.288 309,393 -0.01(-0.34%)
Jun 09, 2009 3.239 3.299 3.239 3.299 312,819 +0.05(+1.61%)
Jun 08, 2009 3.228 3.269 3.194 3.247 255,918 -0.01(-0.35%)
Jun 05, 2009 3.325 3.325 3.217 3.258 138,201 +0.00(+0.12%)
Jun 04, 2009 3.202 3.262 3.201 3.254 213,245 +0.03(+1.05%)
Jun 03, 2009 3.191 3.239 3.134 3.220 482,665 -0.02(-0.58%)
Jun 02, 2009 3.183 3.239 3.161 3.239 341,353 +0.06(+2.01%)
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.