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, 2008 4.018 4.115 3.891 4.089 226,926 +0.16(+4.00%)
Sep 29, 2008 4.213 4.243 3.561 3.932 332,890 -0.43(-9.87%)
Sep 26, 2008 4.438 4.467 4.258 4.363 0 -0.12(-2.67%)
Sep 25, 2008 4.381 4.628 4.381 4.482 225,262 +0.04(+0.84%)
Sep 24, 2008 4.198 4.445 4.192 4.445 187,711 +0.21(+4.86%)
Sep 23, 2008 4.389 4.389 4.134 4.239 294,786 -0.11(-2.58%)
Sep 22, 2008 4.745 4.745 4.318 4.351 177,860 -0.32(-6.89%)
Sep 19, 2008 4.494 4.842 4.398 4.673 0 +0.72(+18.07%)
Sep 18, 2008 3.827 4.029 3.468 3.958 473,629 +0.16(+4.14%)
Sep 17, 2008 4.232 4.232 3.745 3.801 408,634 -0.47(-10.97%)
Sep 16, 2008 4.572 4.572 4.089 4.269 460,613 -0.32(-7.01%)
Sep 15, 2008 5.108 5.108 4.565 4.591 244,625 -0.46(-9.19%)
Sep 12, 2008 5.070 5.074 4.943 5.055 159,562 +0.06(+1.20%)
Sep 11, 2008 5.213 5.213 4.951 4.995 218,928 -0.32(-5.99%)
Sep 10, 2008 5.404 5.404 5.250 5.314 217,296 -0.02(-0.35%)
Sep 09, 2008 5.505 5.505 5.299 5.333 95,306 -0.10(-1.86%)
Sep 08, 2008 5.538 5.538 5.344 5.434 70,805 +0.04(+0.83%)
Sep 05, 2008 5.482 5.482 5.261 5.389 0 -0.05(-0.90%)
Sep 04, 2008 5.456 5.583 5.318 5.437 202,027 -0.06(-1.09%)
Sep 03, 2008 5.610 5.610 5.419 5.497 266,659 -0.06(-1.14%)
Sep 02, 2008 5.441 5.606 5.441 5.561 131,256 +0.10(+1.92%)
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%)
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.