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 (%)
Sep 30, 2011 3.993 3.993 3.894 3.903 230,723 -0.09(-2.36%)
Sep 29, 2011 4.038 4.047 3.930 3.997 158,700 +0.04(+1.02%)
Sep 28, 2011 4.065 4.065 3.952 3.957 127,188 -0.09(-2.11%)
Sep 27, 2011 4.078 4.110 4.029 4.042 156,018 +0.07(+1.74%)
Sep 26, 2011 3.912 3.979 3.871 3.973 262,236 +0.09(+2.39%)
Sep 23, 2011 3.862 3.916 3.862 3.880 166,994 +0.00(+0.00%)
Sep 22, 2011 3.930 3.948 3.799 3.880 390,780 -0.19(-4.75%)
Sep 21, 2011 4.191 4.199 4.065 4.074 151,481 -0.13(-3.10%)
Sep 20, 2011 4.173 4.240 4.173 4.204 206,418 +0.03(+0.65%)
Sep 19, 2011 4.199 4.207 4.142 4.177 262,975 -0.09(-2.05%)
Sep 16, 2011 4.308 4.308 4.238 4.264 241,576 -0.02(-0.51%)
Sep 15, 2011 4.242 4.286 4.208 4.286 143,503 +0.08(+1.97%)
Sep 14, 2011 4.194 4.240 4.129 4.203 157,110 +0.02(+0.52%)
Sep 13, 2011 4.168 4.186 4.120 4.181 236,898 +0.03(+0.84%)
Sep 12, 2011 4.068 4.146 4.046 4.146 198,313 +0.02(+0.48%)
Sep 09, 2011 4.221 4.221 4.107 4.127 178,612 -0.12(-2.73%)
Sep 08, 2011 4.273 4.339 4.238 4.242 183,041 -0.06(-1.42%)
Sep 07, 2011 4.251 4.317 4.242 4.304 198,503 +0.10(+2.39%)
Sep 06, 2011 4.120 4.203 4.116 4.203 105,326 -0.05(-1.23%)
Sep 02, 2011 4.304 4.304 4.247 4.256 198,920 -0.10(-2.40%)
Sep 01, 2011 4.435 4.452 4.360 4.360 76,630 -0.05(-1.19%)
Aug 31, 2011 4.426 4.461 4.373 4.413 113,790 +0.02(+0.50%)
Aug 30, 2011 4.378 4.408 4.334 4.391 147,549 +0.00(+0.00%)
Aug 29, 2011 4.312 4.391 4.312 4.391 216,094 +0.13(+3.07%)
Aug 26, 2011 4.203 4.286 4.129 4.260 224,051 +0.04(+1.04%)
Aug 25, 2011 4.277 4.304 4.177 4.216 202,989 -0.05(-1.13%)
Aug 24, 2011 4.203 4.282 4.181 4.264 200,423 +0.07(+1.67%)
Aug 23, 2011 4.068 4.194 4.059 4.194 233,578 +0.14(+3.33%)
Aug 22, 2011 4.138 4.160 4.033 4.059 84,857 +0.00(+0.11%)
Aug 19, 2011 4.037 4.155 3.989 4.055 152,379 -0.07(-1.80%)
Aug 18, 2011 4.129 4.146 4.064 4.129 273,175 -0.16(-3.76%)
Aug 17, 2011 4.312 4.347 4.250 4.290 156,248 +0.01(+0.31%)
Aug 16, 2011 4.256 4.290 4.216 4.277 215,581 +0.00(+0.00%)
Aug 15, 2011 4.190 4.299 4.190 4.277 133,585 +0.10(+2.43%)
Aug 12, 2011 4.164 4.212 4.142 4.176 247,883 +0.07(+1.78%)
Aug 11, 2011 3.954 4.138 3.954 4.103 267,282 +0.17(+4.21%)
Aug 10, 2011 3.954 4.016 3.885 3.937 351,900 -0.08(-2.06%)
Aug 09, 2011 4.090 4.020 3.802 4.020 363,912 +0.17(+4.30%)
Aug 08, 2011 4.090 4.090 3.841 3.854 572,829 -0.42(-9.90%)
Aug 05, 2011 4.408 4.408 4.182 4.277 399,571 -0.08(-1.80%)
Aug 04, 2011 4.557 4.557 4.330 4.356 311,274 -0.24(-5.31%)
Aug 03, 2011 4.605 4.605 4.504 4.600 208,870 +0.01(+0.19%)
Aug 02, 2011 4.644 4.657 4.583 4.592 250,156 -0.07(-1.50%)
Aug 01, 2011 4.762 4.762 4.557 4.662 738,148 -0.03(-0.65%)
Jul 29, 2011 4.701 4.726 4.666 4.692 209,187 -0.05(-1.10%)
Jul 28, 2011 4.779 4.779 4.718 4.744 148,534 -0.02(-0.46%)
Jul 27, 2011 4.827 4.827 4.744 4.766 223,245 -0.07(-1.36%)
Jul 26, 2011 4.836 4.849 4.823 4.832 138,046 -0.01(-0.18%)
Jul 25, 2011 4.819 4.867 4.819 4.840 197,339 -0.03(-0.54%)
Jul 22, 2011 4.854 4.867 4.849 4.867 193,371 +0.00(+0.00%)
Jul 21, 2011 4.810 4.867 4.810 4.867 209,308 +0.07(+1.36%)
Jul 20, 2011 4.814 4.832 4.792 4.801 159,692 +0.01(+0.18%)
Jul 19, 2011 4.771 4.796 4.758 4.792 108,296 +0.06(+1.20%)
Jul 18, 2011 4.749 4.749 4.692 4.736 200,568 -0.02(-0.46%)
Jul 15, 2011 4.814 4.819 4.731 4.758 217,272 -0.02(-0.37%)
Jul 14, 2011 4.814 4.827 4.758 4.775 186,202 -0.01(-0.18%)
Jul 13, 2011 4.819 4.827 4.775 4.784 155,570 +0.00(+0.09%)
Jul 12, 2011 4.779 4.801 4.762 4.779 209,675 -0.01(-0.27%)
Jul 11, 2011 4.814 4.823 4.779 4.792 90,166 -0.08(-1.61%)
Jul 08, 2011 4.888 4.888 4.827 4.871 118,734 -0.05(-1.06%)
Jul 07, 2011 4.945 4.954 4.910 4.923 209,145 +0.04(+0.80%)
Jul 06, 2011 4.902 4.910 4.862 4.884 175,024 -0.02(-0.36%)
Jul 05, 2011 4.902 4.928 4.884 4.902 146,202 -0.03(-0.53%)
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.