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 (%)
Feb 27, 2009 2.176 2.303 2.176 2.251 0 -0.06(-2.75%)
Feb 26, 2009 2.344 2.415 2.303 2.314 188,087 -0.04(-1.59%)
Feb 25, 2009 2.209 2.352 2.191 2.352 207,645 +0.06(+2.78%)
Feb 24, 2009 2.101 2.311 2.090 2.288 337,772 +0.14(+6.63%)
Feb 23, 2009 2.322 2.374 2.097 2.146 351,933 -0.20(-8.47%)
Feb 20, 2009 2.370 2.427 2.273 2.344 301,921 -0.11(-4.57%)
Feb 19, 2009 2.509 2.558 2.438 2.457 188,704 -0.11(-4.37%)
Feb 18, 2009 2.606 2.633 2.438 2.569 144,036 -0.06(-2.42%)
Feb 17, 2009 2.663 2.715 2.550 2.633 191,917 -0.16(-5.89%)
Feb 13, 2009 2.861 2.861 2.794 2.797 82,264 -0.08(-2.86%)
Feb 12, 2009 2.842 2.880 2.745 2.880 150,934 -0.00(-0.13%)
Feb 11, 2009 2.809 2.891 2.809 2.883 148,576 +0.07(+2.53%)
Feb 10, 2009 2.932 2.974 2.809 2.812 189,393 -0.16(-5.53%)
Feb 09, 2009 2.985 2.996 2.947 2.977 79,719 +0.01(+0.26%)
Feb 06, 2009 2.962 3.007 2.887 2.969 182,840 +0.09(+2.98%)
Feb 05, 2009 2.812 2.910 2.812 2.883 84,403 +0.04(+1.32%)
Feb 04, 2009 2.898 2.977 2.827 2.846 113,617 -0.03(-0.91%)
Feb 03, 2009 2.812 2.893 2.786 2.872 246,388 +0.07(+2.40%)
Feb 02, 2009 2.719 2.815 2.719 2.805 138,004 -0.01(-0.27%)
Jan 30, 2009 2.831 2.887 2.789 2.812 0 -0.04(-1.57%)
Jan 29, 2009 2.883 2.883 2.846 2.857 185,048 -0.06(-2.05%)
Jan 28, 2009 2.868 2.958 2.868 2.917 205,560 +0.09(+3.18%)
Jan 27, 2009 2.812 2.865 2.805 2.827 173,018 +0.01(+0.53%)
Jan 26, 2009 2.898 2.921 2.786 2.812 142,396 -0.03(-1.05%)
Jan 23, 2009 2.741 2.850 2.741 2.842 170,713 -0.02(-0.65%)
Jan 22, 2009 2.857 2.865 2.756 2.861 164,048 +0.03(+0.92%)
Jan 21, 2009 2.764 2.853 2.730 2.835 192,974 +0.07(+2.57%)
Jan 20, 2009 2.958 2.958 2.764 2.764 177,382 -0.19(-6.58%)
Jan 16, 2009 2.988 3.097 2.878 2.958 149,380 +0.04(+1.28%)
Jan 15, 2009 2.988 2.992 2.842 2.921 234,376 -0.08(-2.62%)
Jan 14, 2009 3.108 3.108 2.958 3.000 262,402 -0.18(-5.54%)
Jan 13, 2009 3.164 3.183 3.089 3.176 74,875 +0.04(+1.44%)
Jan 12, 2009 3.202 3.202 3.093 3.131 84,646 -0.02(-0.59%)
Jan 09, 2009 3.269 3.269 3.123 3.149 78,475 -0.04(-1.41%)
Jan 08, 2009 3.183 3.202 3.104 3.194 122,382 +0.08(+2.52%)
Jan 07, 2009 3.355 3.355 3.112 3.116 146,472 -0.24(-7.04%)
Jan 06, 2009 3.378 3.501 3.262 3.352 390,165 +0.05(+1.59%)
Jan 05, 2009 3.161 3.314 3.134 3.299 294,965 +0.12(+3.89%)
Jan 02, 2009 2.943 3.176 2.943 3.176 0 +0.23(+7.89%)
Jan 01, 2009 2.902 3.022 2.880 2.943 0 +0.00(+0.00%)
Dec 31, 2008 2.902 3.022 2.880 2.943 261,192 +0.06(+2.21%)
Dec 30, 2008 2.715 2.891 2.715 2.880 234,643 +0.16(+6.07%)
Dec 29, 2008 2.801 2.857 2.666 2.715 286,235 -0.08(-2.82%)
Dec 26, 2008 2.812 2.831 2.771 2.794 108,341 +0.01(+0.42%)
Dec 24, 2008 2.726 2.809 2.715 2.782 100,551 +0.06(+2.32%)
Dec 23, 2008 2.715 2.779 2.700 2.719 229,187 +0.02(+0.83%)
Dec 22, 2008 2.827 2.827 2.659 2.696 184,490 -0.03(-1.10%)
Dec 19, 2008 2.648 2.786 2.644 2.726 226,586 +0.08(+2.97%)
Dec 18, 2008 2.913 2.913 2.618 2.648 399,018 +0.03(+1.00%)
Dec 17, 2008 2.711 2.711 2.505 2.621 435,845 +0.04(+1.45%)
Dec 16, 2008 2.445 2.584 2.438 2.584 369,688 +0.15(+6.15%)
Dec 15, 2008 2.490 2.524 2.415 2.434 211,838 -0.06(-2.26%)
Dec 12, 2008 2.389 2.490 2.370 2.490 370,439 +0.04(+1.53%)
Dec 11, 2008 2.636 2.745 2.434 2.453 200,510 -0.23(-8.52%)
Dec 10, 2008 2.677 2.775 2.599 2.681 242,753 -0.04(-1.51%)
Dec 09, 2008 2.677 2.779 2.648 2.722 151,842 -0.07(-2.55%)
Dec 08, 2008 2.767 2.839 2.681 2.794 204,497 +0.15(+5.67%)
Dec 05, 2008 2.576 2.663 2.434 2.644 249,117 +0.04(+1.44%)
Dec 04, 2008 2.655 2.737 2.569 2.606 286,246 -0.08(-3.06%)
Dec 03, 2008 2.434 2.715 2.395 2.689 285,635 +0.20(+8.13%)
Dec 02, 2008 2.389 2.610 2.359 2.487 245,082 -0.02(-0.90%)
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.