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 (%)
Dec 30, 2005 1.554 1.610 1.498 1.539 45,931 +0.02(+1.48%)
Dec 29, 2005 1.535 1.535 1.517 1.517 10,681 -0.04(-2.41%)
Dec 28, 2005 1.513 1.573 1.483 1.554 8,812 +0.06(+3.75%)
Dec 27, 2005 1.445 1.532 1.445 1.498 14,954 +0.07(+4.99%)
Dec 23, 2005 1.479 1.479 1.427 1.427 5,073 -0.02(-1.55%)
Dec 22, 2005 1.412 1.498 1.412 1.449 36,050 +0.06(+3.98%)
Dec 21, 2005 1.434 1.434 1.394 1.394 84,919 -0.07(-4.56%)
Dec 20, 2005 1.468 1.468 1.460 1.460 14,687 -0.01(-0.51%)
Dec 19, 2005 1.479 1.498 1.468 1.468 24,834 +0.00(+0.00%)
Dec 16, 2005 1.453 1.483 1.434 1.468 5,340 +0.04(+3.16%)
Dec 15, 2005 1.449 1.453 1.416 1.423 28,840 +0.00(+0.00%)
Dec 14, 2005 1.498 1.498 1.404 1.423 16,556 -0.07(-5.00%)
Dec 13, 2005 1.498 1.517 1.468 1.498 30,709 +0.03(+2.04%)
Dec 12, 2005 1.535 1.535 1.468 1.468 9,880 -0.04(-2.73%)
Dec 09, 2005 1.479 1.535 1.479 1.509 10,948 +0.05(+3.36%)
Dec 08, 2005 1.386 1.479 1.386 1.460 42,192 +0.00(+0.23%)
Dec 07, 2005 1.498 1.535 1.423 1.457 18,959 -0.02(-1.52%)
Dec 06, 2005 1.374 1.479 1.374 1.479 22,164 +0.08(+5.90%)
Dec 05, 2005 1.487 1.517 1.378 1.397 13,886 -0.11(-7.21%)
Dec 02, 2005 1.457 1.505 1.457 1.505 4,272 +0.06(+4.15%)
Dec 01, 2005 1.517 1.528 1.445 1.445 6,943 -0.05(-3.26%)
Nov 30, 2005 1.513 1.532 1.416 1.494 36,584 -0.02(-1.48%)
Nov 29, 2005 1.573 1.592 1.517 1.517 37,118 -0.04(-2.41%)
Nov 28, 2005 1.543 1.592 1.517 1.554 60,618 +0.03(+2.22%)
Nov 25, 2005 1.494 1.554 1.494 1.520 49,135 +0.03(+1.75%)
Nov 23, 2005 1.419 1.502 1.397 1.494 29,107 +0.11(+7.84%)
Nov 22, 2005 1.352 1.386 1.311 1.386 26,437 +0.04(+2.78%)
Nov 21, 2005 1.386 1.468 1.337 1.348 66,493 -0.04(-2.70%)
Nov 18, 2005 1.161 1.386 1.161 1.386 60,618 +0.21(+18.21%)
Nov 17, 2005 1.217 1.228 1.127 1.172 52,340 -0.04(-3.40%)
Nov 16, 2005 1.254 1.258 1.090 1.213 96,935 -0.04(-3.57%)
Nov 15, 2005 1.389 1.382 1.258 1.258 10,948 -0.12(-8.45%)
Nov 14, 2005 1.371 1.382 1.367 1.374 26,170 +0.00(+0.25%)
Nov 11, 2005 1.348 1.386 1.348 1.371 16,022 +0.06(+4.60%)
Nov 10, 2005 1.311 1.318 1.255 1.311 50,737 +0.00(+0.29%)
Nov 09, 2005 1.352 1.352 1.236 1.307 42,459 -0.04(-3.32%)
Nov 08, 2005 1.423 1.460 1.288 1.352 71,299 -0.09(-6.23%)
Nov 07, 2005 1.498 1.498 1.442 1.442 34,181 -0.09(-6.10%)
Nov 04, 2005 1.678 1.678 1.442 1.535 72,368 -0.11(-6.82%)
Nov 03, 2005 1.618 1.723 1.573 1.648 57,146 +0.00(+0.00%)
Nov 02, 2005 1.760 1.790 1.562 1.648 102,810 -0.11(-6.18%)
Nov 01, 2005 1.614 1.831 1.614 1.756 338,875 +0.20(+13.01%)
Oct 31, 2005 1.142 1.655 1.135 1.554 257,961 +0.41(+36.07%)
Oct 28, 2005 1.153 1.153 1.015 1.142 88,657 -0.04(-3.48%)
Oct 27, 2005 1.236 1.236 1.183 1.183 13,085 -0.06(-5.11%)
Oct 26, 2005 1.311 1.311 1.247 1.247 6,408 -0.06(-4.86%)
Oct 25, 2005 1.311 1.359 1.292 1.311 23,499 +0.00(+0.00%)
Oct 24, 2005 1.378 1.378 1.311 1.311 51,538 +0.00(+0.00%)
Oct 21, 2005 1.206 1.311 1.206 1.311 30,976 +0.09(+7.70%)
Oct 20, 2005 1.161 1.221 1.157 1.217 52,073 +0.07(+6.55%)
Oct 19, 2005 1.142 1.142 1.108 1.142 9,079 +0.04(+3.39%)
Oct 18, 2005 1.146 1.146 1.082 1.105 19,493 -0.00(-0.34%)
Oct 17, 2005 1.052 1.161 1.052 1.108 40,857 +0.01(+0.68%)
Oct 14, 2005 1.161 1.180 1.078 1.101 50,737 -0.02(-2.00%)
Oct 13, 2005 1.049 1.180 1.004 1.123 73,169 +0.09(+9.09%)
Oct 12, 2005 0.9736 1.045 0.9736 1.030 36,050 +0.06(+6.18%)
Oct 11, 2005 0.9736 0.9811 0.9699 0.9699 6,676 -0.02(-1.89%)
Oct 10, 2005 0.9362 1.015 0.9362 0.9886 30,442 +0.04(+4.35%)
Oct 07, 2005 0.9512 0.9512 0.9362 0.9474 21,096 -0.00(-0.39%)
Oct 06, 2005 0.9399 0.9512 0.9362 0.9512 25,101 -0.01(-1.17%)
Oct 05, 2005 0.9362 0.9624 0.9362 0.9624 18,158 +0.02(+2.39%)
Oct 04, 2005 1.045 1.045 0.9399 0.9399 122,037 +0.00(+0.40%)
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.