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 (%)
Apr 28, 2017 7.401 7.418 7.377 7.385 64,512 -0.02(-0.21%)
Apr 27, 2017 7.369 7.417 7.369 7.401 88,500 +0.04(+0.54%)
Apr 26, 2017 7.385 7.425 7.354 7.362 127,716 -0.06(-0.75%)
Apr 25, 2017 7.338 7.417 7.298 7.417 279,640 +0.13(+1.74%)
Apr 24, 2017 7.338 7.346 7.290 7.290 185,760 +0.02(+0.22%)
Apr 21, 2017 7.282 7.282 7.251 7.274 71,626 +0.01(+0.11%)
Apr 20, 2017 7.251 7.274 7.219 7.266 83,124 +0.05(+0.66%)
Apr 19, 2017 7.251 7.251 7.219 7.219 39,736 -0.02(-0.22%)
Apr 18, 2017 7.243 7.259 7.211 7.235 55,995 -0.03(-0.45%)
Apr 17, 2017 7.236 7.267 7.228 7.267 143,838 +0.05(+0.65%)
Apr 13, 2017 7.228 7.267 7.220 7.220 123,265 -0.02(-0.33%)
Apr 12, 2017 7.259 7.275 7.244 7.244 61,608 -0.02(-0.32%)
Apr 11, 2017 7.236 7.283 7.220 7.267 119,187 +0.03(+0.43%)
Apr 10, 2017 7.236 7.259 7.220 7.236 102,846 +0.00(+0.00%)
Apr 07, 2017 7.204 7.244 7.196 7.236 84,620 +0.04(+0.55%)
Apr 06, 2017 7.173 7.228 7.173 7.196 35,537 +0.01(+0.11%)
Apr 05, 2017 7.196 7.236 7.173 7.189 83,896 +0.02(+0.22%)
Apr 04, 2017 7.141 7.196 7.141 7.173 84,657 +0.02(+0.22%)
Apr 03, 2017 7.181 7.181 7.134 7.157 126,410 -0.05(-0.66%)
Mar 31, 2017 7.165 7.204 7.165 7.204 64,200 +0.02(+0.33%)
Mar 30, 2017 7.204 7.204 7.177 7.181 79,047 -0.03(-0.44%)
Mar 29, 2017 7.165 7.212 7.102 7.212 92,523 +0.04(+0.55%)
Mar 28, 2017 7.063 7.173 7.055 7.173 144,906 +0.10(+1.45%)
Mar 27, 2017 7.039 7.094 6.953 7.071 118,848 -0.02(-0.33%)
Mar 24, 2017 7.118 7.149 7.086 7.094 72,879 -0.02(-0.33%)
Mar 23, 2017 7.063 7.126 7.063 7.118 42,353 +0.05(+0.67%)
Mar 22, 2017 7.063 7.102 7.063 7.071 104,306 -0.02(-0.33%)
Mar 21, 2017 7.173 7.220 7.079 7.094 127,870 -0.06(-0.78%)
Mar 20, 2017 7.150 7.181 7.131 7.150 93,738 -0.02(-0.22%)
Mar 17, 2017 7.150 7.166 7.142 7.166 60,041 +0.04(+0.55%)
Mar 16, 2017 7.111 7.134 7.103 7.127 80,986 +0.02(+0.22%)
Mar 15, 2017 7.056 7.122 7.041 7.111 76,077 +0.06(+0.89%)
Mar 14, 2017 7.088 7.088 7.033 7.049 58,860 -0.05(-0.77%)
Mar 13, 2017 7.064 7.103 7.064 7.103 40,969 +0.05(+0.66%)
Mar 10, 2017 7.072 7.095 7.041 7.056 49,109 +0.00(+0.00%)
Mar 09, 2017 7.080 7.095 7.049 7.056 59,288 -0.02(-0.33%)
Mar 08, 2017 7.119 7.134 7.064 7.080 79,324 -0.03(-0.44%)
Mar 07, 2017 7.095 7.119 7.080 7.111 91,645 -0.02(-0.22%)
Mar 06, 2017 7.095 7.127 7.088 7.127 100,200 +0.00(+0.00%)
Mar 03, 2017 7.134 7.150 7.111 7.127 180,642 +0.00(+0.00%)
Mar 02, 2017 7.181 7.191 7.127 7.127 87,639 -0.07(-0.98%)
Mar 01, 2017 7.205 7.228 7.166 7.197 133,611 +0.03(+0.44%)
Feb 28, 2017 7.181 7.205 7.150 7.166 108,318 -0.02(-0.33%)
Feb 27, 2017 7.158 7.197 7.150 7.189 84,175 +0.02(+0.33%)
Feb 24, 2017 7.095 7.166 7.077 7.166 91,793 +0.05(+0.66%)
Feb 23, 2017 7.103 7.158 7.088 7.119 186,247 +0.02(+0.33%)
Feb 22, 2017 7.064 7.103 7.064 7.095 100,533 +0.00(+0.00%)
Feb 21, 2017 7.080 7.111 7.064 7.095 170,334 +0.02(+0.33%)
Feb 17, 2017 7.072 7.072 7.072 0 -0.01(-0.11%)
Feb 16, 2017 7.127 7.127 7.056 7.080 195,728 -0.03(-0.44%)
Feb 15, 2017 7.150 7.158 7.111 7.111 164,204 -0.05(-0.65%)
Feb 14, 2017 7.228 7.228 7.142 7.158 100,170 -0.08(-1.09%)
Feb 13, 2017 7.182 7.244 7.182 7.237 158,152 +0.09(+1.19%)
Feb 10, 2017 7.167 7.167 7.144 7.151 89,396 -0.01(-0.11%)
Feb 09, 2017 7.175 7.190 7.151 7.159 88,229 +0.00(+0.00%)
Feb 08, 2017 7.097 7.167 7.082 7.159 185,344 +0.05(+0.65%)
Feb 07, 2017 7.128 7.136 7.082 7.113 77,811 -0.03(-0.43%)
Feb 06, 2017 7.105 7.144 7.066 7.144 150,461 +0.01(+0.11%)
Feb 03, 2017 7.144 7.151 7.118 7.136 65,542 -0.01(-0.11%)
Feb 02, 2017 7.074 7.144 7.020 7.144 247,456 +0.06(+0.88%)
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.