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, 2014 7.628 7.643 7.531 7.531 168,811 -0.05(-0.64%)
Sep 29, 2014 7.567 7.586 7.555 7.579 92,536 -0.02(-0.24%)
Sep 26, 2014 7.592 7.598 7.549 7.598 58,906 +0.04(+0.48%)
Sep 25, 2014 7.616 7.628 7.549 7.561 61,871 -0.05(-0.66%)
Sep 24, 2014 7.592 7.617 7.567 7.612 60,485 +0.02(+0.26%)
Sep 23, 2014 7.610 7.646 7.592 7.592 66,670 -0.05(-0.64%)
Sep 22, 2014 7.701 7.726 7.628 7.640 50,026 -0.09(-1.10%)
Sep 19, 2014 7.707 7.780 7.707 7.726 73,543 -0.04(-0.55%)
Sep 18, 2014 7.726 7.805 7.726 7.768 46,889 +0.04(+0.55%)
Sep 17, 2014 7.744 7.750 7.708 7.726 106,193 +0.01(+0.16%)
Sep 16, 2014 7.660 7.743 7.612 7.714 135,252 +0.05(+0.70%)
Sep 15, 2014 7.606 7.660 7.606 7.660 74,764 +0.05(+0.63%)
Sep 12, 2014 7.624 7.678 7.606 7.612 82,699 +0.01(+0.08%)
Sep 11, 2014 7.654 7.654 7.606 7.606 76,737 -0.04(-0.55%)
Sep 10, 2014 7.630 7.682 7.630 7.648 88,139 +0.02(+0.23%)
Sep 09, 2014 7.612 7.665 7.523 7.630 96,903 -0.01(-0.16%)
Sep 08, 2014 7.725 7.725 7.642 7.642 84,677 -0.10(-1.31%)
Sep 05, 2014 7.743 7.779 7.719 7.743 87,812 -0.02(-0.23%)
Sep 04, 2014 7.791 7.821 7.761 7.761 60,563 -0.02(-0.31%)
Sep 03, 2014 7.785 7.839 7.755 7.785 104,641 +0.04(+0.54%)
Sep 02, 2014 7.785 7.785 7.743 7.743 69,889 -0.02(-0.31%)
Aug 29, 2014 7.827 7.767 7.767 7.767 76,665 -0.03(-0.38%)
Aug 28, 2014 7.773 7.821 7.737 7.797 60,312 +0.01(+0.15%)
Aug 27, 2014 7.779 7.821 7.779 7.785 76,678 +0.04(+0.46%)
Aug 26, 2014 7.767 7.797 7.749 7.749 72,862 -0.01(-0.15%)
Aug 25, 2014 7.719 7.791 7.719 7.761 121,031 +0.07(+0.93%)
Aug 22, 2014 7.725 7.727 7.684 7.690 68,647 -0.04(-0.54%)
Aug 21, 2014 7.672 7.743 7.672 7.731 69,604 +0.04(+0.54%)
Aug 20, 2014 7.636 7.701 7.618 7.690 127,530 +0.07(+0.86%)
Aug 19, 2014 7.600 7.684 7.600 7.624 165,048 +0.04(+0.55%)
Aug 18, 2014 7.564 7.612 7.564 7.582 98,812 +0.06(+0.79%)
Aug 15, 2014 7.588 7.606 7.505 7.523 102,550 -0.02(-0.32%)
Aug 14, 2014 7.570 7.577 7.541 7.547 49,382 +0.01(+0.08%)
Aug 13, 2014 7.505 7.559 7.489 7.541 70,449 +0.08(+1.12%)
Aug 12, 2014 7.481 7.505 7.445 7.457 102,105 +0.00(+0.00%)
Aug 11, 2014 7.469 7.505 7.439 7.457 122,350 +0.06(+0.81%)
Aug 08, 2014 7.326 7.404 7.326 7.398 76,138 +0.08(+1.06%)
Aug 07, 2014 7.338 7.368 7.320 7.320 82,440 -0.02(-0.24%)
Aug 06, 2014 7.284 7.362 7.284 7.338 93,086 +0.01(+0.16%)
Aug 05, 2014 7.415 7.427 7.320 7.326 117,576 -0.10(-1.36%)
Aug 04, 2014 7.469 7.481 7.398 7.427 292,350 -0.05(-0.72%)
Aug 01, 2014 7.660 7.743 7.481 7.481 176,071 -0.18(-2.33%)
Jul 31, 2014 7.827 7.827 7.660 7.660 105,019 -0.16(-2.06%)
Jul 30, 2014 7.803 7.821 7.778 7.821 74,338 +0.02(+0.23%)
Jul 29, 2014 7.827 7.845 7.785 7.803 63,801 -0.02(-0.30%)
Jul 28, 2014 7.827 7.839 7.773 7.827 160,827 +0.01(+0.08%)
Jul 25, 2014 7.869 7.869 7.785 7.821 117,113 -0.03(-0.38%)
Jul 24, 2014 7.851 7.892 7.809 7.851 116,302 +0.02(+0.23%)
Jul 23, 2014 7.791 7.833 7.773 7.833 50,681 +0.05(+0.61%)
Jul 22, 2014 7.773 7.827 7.756 7.785 130,708 +0.01(+0.15%)
Jul 21, 2014 7.719 7.779 7.696 7.773 95,099 +0.02(+0.31%)
Jul 18, 2014 7.737 7.749 7.731 7.749 55,274 +0.03(+0.39%)
Jul 17, 2014 7.743 7.743 7.672 7.719 107,831 -0.03(-0.38%)
Jul 16, 2014 7.749 7.749 7.737 7.749 91,748 +0.00(+0.00%)
Jul 15, 2014 7.743 7.749 7.696 7.749 123,732 +0.02(+0.23%)
Jul 14, 2014 7.690 7.731 7.636 7.731 133,548 +0.07(+0.93%)
Jul 11, 2014 7.618 7.702 7.594 7.660 114,544 +0.05(+0.71%)
Jul 10, 2014 7.541 7.618 7.523 7.606 76,166 -0.01(-0.08%)
Jul 09, 2014 7.570 7.618 7.570 7.612 97,653 +0.05(+0.71%)
Jul 08, 2014 7.576 7.618 7.541 7.559 132,003 -0.04(-0.47%)
Jul 07, 2014 7.624 7.648 7.594 7.594 76,978 -0.04(-0.47%)
Jul 03, 2014 7.594 7.630 7.630 7.630 87,233 +0.04(+0.55%)
Jul 02, 2014 7.672 7.672 7.588 7.588 120,565 -0.05(-0.70%)
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.