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 28, 2012 5.422 5.452 5.412 5.452 143,490 +0.04(+0.74%)
Sep 27, 2012 5.387 5.437 5.385 5.412 167,467 +0.03(+0.56%)
Sep 26, 2012 5.412 5.412 5.367 5.382 194,277 -0.04(-0.74%)
Sep 25, 2012 5.447 5.467 5.412 5.422 146,283 -0.03(-0.46%)
Sep 24, 2012 5.462 5.477 5.427 5.447 189,596 -0.02(-0.37%)
Sep 21, 2012 5.498 5.503 5.467 5.467 132,188 +0.01(+0.09%)
Sep 20, 2012 5.488 5.488 5.437 5.462 197,048 -0.07(-1.18%)
Sep 19, 2012 5.553 5.568 5.513 5.528 230,222 -0.04(-0.63%)
Sep 18, 2012 5.518 5.578 5.488 5.563 198,611 +0.04(+0.64%)
Sep 17, 2012 5.542 5.547 5.498 5.528 242,615 +0.01(+0.18%)
Sep 14, 2012 5.479 5.541 5.479 5.518 185,877 +0.03(+0.53%)
Sep 13, 2012 5.420 5.489 5.405 5.489 191,470 +0.08(+1.54%)
Sep 12, 2012 5.405 5.425 5.386 5.405 176,731 +0.01(+0.27%)
Sep 11, 2012 5.352 5.400 5.337 5.391 130,360 +0.06(+1.10%)
Sep 10, 2012 5.332 5.347 5.312 5.332 143,585 -0.02(-0.46%)
Sep 07, 2012 5.327 5.356 5.317 5.356 141,240 +0.02(+0.46%)
Sep 06, 2012 5.283 5.352 5.283 5.332 221,157 +0.05(+1.02%)
Sep 05, 2012 5.244 5.293 5.215 5.278 143,489 +0.01(+0.28%)
Sep 04, 2012 5.288 5.288 5.229 5.263 173,302 -0.02(-0.37%)
Aug 31, 2012 5.268 5.296 5.229 5.283 171,068 +0.01(+0.28%)
Aug 30, 2012 5.283 5.308 5.259 5.268 201,750 -0.03(-0.65%)
Aug 29, 2012 5.308 5.371 5.303 5.303 187,661 -0.06(-1.09%)
Aug 27, 2012 5.366 5.366 5.337 5.361 188,039 +0.02(+0.37%)
Aug 24, 2012 5.332 5.342 5.308 5.342 104,756 +0.01(+0.28%)
Aug 23, 2012 5.347 5.347 5.313 5.327 150,640 -0.02(-0.46%)
Aug 22, 2012 5.356 5.366 5.332 5.352 148,469 +0.00(+0.00%)
Aug 21, 2012 5.308 5.352 5.308 5.352 254,482 +0.06(+1.11%)
Aug 20, 2012 5.312 5.312 5.278 5.293 171,775 -0.01(-0.18%)
Aug 17, 2012 5.352 5.361 5.288 5.303 229,350 -0.03(-0.55%)
Aug 16, 2012 5.342 5.375 5.332 5.332 288,176 +0.01(+0.18%)
Aug 15, 2012 5.391 5.391 5.322 5.322 132,121 -0.07(-1.27%)
Aug 14, 2012 5.415 5.415 5.366 5.391 146,674 -0.00(-0.09%)
Aug 13, 2012 5.430 5.435 5.371 5.396 215,320 -0.03(-0.54%)
Aug 10, 2012 5.371 5.454 5.361 5.425 323,198 +0.04(+0.82%)
Aug 09, 2012 5.347 5.381 5.342 5.381 169,960 +0.03(+0.55%)
Aug 08, 2012 5.342 5.361 5.322 5.352 174,003 +0.00(+0.00%)
Aug 07, 2012 5.317 5.361 5.298 5.352 200,186 +0.05(+1.02%)
Aug 06, 2012 5.312 5.317 5.283 5.298 204,557 +0.00(+0.09%)
Aug 03, 2012 5.254 5.293 5.231 5.293 182,313 +0.09(+1.79%)
Aug 02, 2012 5.215 5.224 5.195 5.200 208,392 -0.04(-0.84%)
Aug 01, 2012 5.229 5.326 5.210 5.244 251,444 +0.06(+1.13%)
Jul 31, 2012 5.224 5.224 5.161 5.185 107,342 -0.05(-0.93%)
Jul 30, 2012 5.249 5.249 5.205 5.234 97,450 +0.01(+0.28%)
Jul 27, 2012 5.175 5.219 5.151 5.219 135,101 +0.09(+1.72%)
Jul 26, 2012 5.127 5.146 5.083 5.131 128,465 +0.05(+1.06%)
Jul 25, 2012 5.058 5.092 5.014 5.078 107,088 +0.05(+1.07%)
Jul 24, 2012 5.058 5.077 5.014 5.024 115,358 -0.02(-0.39%)
Jul 23, 2012 5.038 5.083 5.004 5.043 168,351 -0.04(-0.87%)
Jul 20, 2012 5.083 5.097 5.048 5.087 134,917 -0.01(-0.29%)
Jul 19, 2012 5.127 5.136 5.087 5.102 158,526 -0.01(-0.19%)
Jul 18, 2012 5.107 5.112 5.078 5.112 172,123 -0.00(-0.10%)
Jul 17, 2012 5.024 5.117 4.999 5.117 273,482 +0.12(+2.45%)
Jul 16, 2012 5.004 5.004 4.975 4.994 111,905 -0.02(-0.39%)
Jul 13, 2012 4.970 5.014 4.955 5.014 133,278 +0.06(+1.28%)
Jul 12, 2012 4.926 4.975 4.915 4.950 96,573 +0.00(+0.10%)
Jul 11, 2012 4.975 4.985 4.936 4.946 72,514 -0.02(-0.39%)
Jul 10, 2012 5.014 5.014 4.926 4.965 130,166 -0.01(-0.29%)
Jul 09, 2012 4.970 4.980 4.941 4.980 75,243 +0.02(+0.49%)
Jul 06, 2012 4.970 4.983 4.947 4.955 52,141 -0.06(-1.17%)
Jul 05, 2012 4.999 5.043 4.965 5.014 193,109 -0.02(-0.39%)
Jul 03, 2012 4.990 5.038 4.941 5.034 157,991 +0.05(+1.08%)
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.