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 31, 2012 5.236 5.329 5.225 5.318 359,572 +0.11(+2.18%)
Dec 28, 2012 5.189 5.215 5.174 5.205 103,849 -0.02(-0.39%)
Dec 27, 2012 5.210 5.251 5.179 5.225 124,733 +0.02(+0.30%)
Dec 26, 2012 5.215 5.251 5.179 5.210 166,167 -0.01(-0.20%)
Dec 24, 2012 5.225 5.287 5.220 5.220 73,380 -0.03(-0.59%)
Dec 21, 2012 5.236 5.262 5.220 5.251 154,809 -0.03(-0.49%)
Dec 20, 2012 5.303 5.303 5.241 5.277 152,515 -0.01(-0.19%)
Dec 19, 2012 5.262 5.303 5.262 5.287 153,216 +0.02(+0.29%)
Dec 18, 2012 5.197 5.277 5.197 5.272 209,877 +0.06(+1.06%)
Dec 17, 2012 5.146 5.227 5.141 5.217 349,326 +0.08(+1.46%)
Dec 14, 2012 5.141 5.192 5.141 5.141 204,450 -0.03(-0.49%)
Dec 13, 2012 5.161 5.177 5.141 5.167 143,217 -0.02(-0.29%)
Dec 12, 2012 5.197 5.212 5.156 5.182 180,521 +0.03(+0.49%)
Dec 11, 2012 5.136 5.177 5.126 5.156 116,177 +0.03(+0.49%)
Dec 10, 2012 5.101 5.141 5.101 5.131 241,546 -0.01(-0.20%)
Dec 07, 2012 5.141 5.141 5.111 5.141 149,215 +0.02(+0.39%)
Dec 06, 2012 5.131 5.146 5.116 5.121 185,487 -0.03(-0.58%)
Dec 05, 2012 5.177 5.197 5.151 5.151 214,225 -0.03(-0.58%)
Dec 04, 2012 5.207 5.227 5.177 5.182 280,477 -0.08(-1.43%)
Nov 30, 2012 5.232 5.277 5.222 5.257 66,600 +0.02(+0.29%)
Nov 29, 2012 5.207 5.262 5.207 5.242 101,748 +0.03(+0.58%)
Nov 28, 2012 5.192 5.227 5.151 5.212 105,771 +0.00(+0.00%)
Nov 27, 2012 5.167 5.221 5.156 5.212 229,345 +0.02(+0.39%)
Nov 26, 2012 5.187 5.212 5.177 5.192 111,702 +0.00(+0.00%)
Nov 23, 2012 5.167 5.242 5.136 5.192 114,945 +0.03(+0.49%)
Nov 21, 2012 5.131 5.167 5.116 5.167 131,737 +0.03(+0.49%)
Nov 20, 2012 5.091 5.146 5.071 5.141 208,023 +0.03(+0.59%)
Nov 19, 2012 5.001 5.111 4.998 5.111 228,567 +0.16(+3.14%)
Nov 16, 2012 4.815 5.001 4.770 4.956 262,666 +0.16(+3.35%)
Nov 15, 2012 4.921 4.921 4.750 4.795 508,150 -0.17(-3.34%)
Nov 14, 2012 5.167 5.167 4.941 4.961 418,022 -0.22(-4.26%)
Nov 13, 2012 5.197 5.217 5.182 5.182 123,643 -0.06(-1.15%)
Nov 12, 2012 5.262 5.282 5.227 5.242 91,185 -0.03(-0.57%)
Nov 09, 2012 5.317 5.317 5.262 5.272 126,062 -0.05(-0.85%)
Nov 08, 2012 5.302 5.337 5.282 5.317 190,045 +0.00(+0.00%)
Nov 07, 2012 5.407 5.407 5.312 5.317 148,348 -0.11(-1.94%)
Nov 06, 2012 5.412 5.442 5.392 5.422 84,136 +0.01(+0.09%)
Nov 05, 2012 5.427 5.437 5.402 5.417 75,342 -0.03(-0.46%)
Nov 02, 2012 5.518 5.528 5.442 5.442 100,970 -0.07(-1.18%)
Nov 01, 2012 5.422 5.508 5.416 5.508 109,750 +0.11(+2.04%)
Oct 31, 2012 5.432 5.452 5.367 5.397 177,710 -0.03(-0.55%)
Oct 26, 2012 5.432 5.427 5.427 5.427 69,178 -0.01(-0.09%)
Oct 25, 2012 5.457 5.457 5.402 5.432 91,594 +0.03(+0.56%)
Oct 24, 2012 5.382 5.417 5.367 5.402 156,937 +0.05(+0.94%)
Oct 23, 2012 5.297 5.367 5.272 5.352 212,242 +0.01(+0.19%)
Oct 19, 2012 5.432 5.432 5.332 5.342 214,319 -0.09(-1.57%)
Oct 18, 2012 5.472 5.487 5.417 5.427 179,726 -0.07(-1.28%)
Oct 17, 2012 5.477 5.518 5.472 5.498 155,832 +0.01(+0.18%)
Oct 16, 2012 5.457 5.508 5.322 5.488 176,931 +0.03(+0.46%)
Oct 15, 2012 5.377 5.462 5.352 5.462 147,132 +0.09(+1.59%)
Oct 12, 2012 5.412 5.437 5.372 5.377 106,122 -0.05(-0.83%)
Oct 11, 2012 5.412 5.437 5.382 5.422 215,635 +0.03(+0.46%)
Oct 10, 2012 5.442 5.442 5.387 5.397 181,370 -0.06(-1.10%)
Oct 09, 2012 5.538 5.538 5.457 5.457 99,254 -0.08(-1.45%)
Oct 08, 2012 5.523 5.538 5.518 5.538 70,073 -0.01(-0.09%)
Oct 05, 2012 5.553 5.563 5.518 5.543 118,542 -0.02(-0.27%)
Oct 04, 2012 5.533 5.568 5.523 5.558 100,633 +0.03(+0.45%)
Oct 03, 2012 5.538 5.558 5.523 5.533 93,863 -0.01(-0.09%)
Oct 02, 2012 5.503 5.538 5.498 5.538 143,765 +0.04(+0.73%)
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.