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 30, 2003 3.015 3.052 3.015 3.052 48,601 +0.09(+3.16%)
Sep 29, 2003 3.048 3.048 2.996 2.958 28,306 -0.09(-3.07%)
Sep 26, 2003 3.007 3.056 2.977 3.052 67,027 +0.00(+0.00%)
Sep 25, 2003 3.033 3.033 3.011 3.052 39,522 +0.00(+0.00%)
Sep 24, 2003 3.089 3.089 2.970 3.052 65,158 +0.00(+0.00%)
Sep 23, 2003 2.977 3.052 2.977 3.052 18,692 +0.00(+0.12%)
Sep 22, 2003 3.071 3.071 3.015 3.048 25,635 -0.04(-1.33%)
Sep 19, 2003 3.052 3.127 3.052 3.089 48,067 +0.00(+0.12%)
Sep 18, 2003 3.101 3.101 3.052 3.086 59,550 +0.01(+0.24%)
Sep 17, 2003 2.996 3.078 2.996 3.078 46,732 +0.01(+0.24%)
Sep 16, 2003 3.071 3.086 2.910 3.071 103,611 +0.00(+0.00%)
Sep 15, 2003 3.146 3.146 3.033 3.071 45,129 -0.07(-2.38%)
Sep 12, 2003 3.071 3.220 3.033 3.146 244,609 +0.07(+2.44%)
Sep 11, 2003 2.921 3.089 2.902 3.071 228,320 +0.17(+5.81%)
Sep 10, 2003 2.546 2.921 2.546 2.902 157,020 +0.34(+13.14%)
Sep 09, 2003 2.603 2.603 2.434 2.565 73,703 -0.04(-1.44%)
Sep 08, 2003 2.648 2.648 2.273 2.603 499,633 -0.04(-1.56%)
Sep 05, 2003 2.966 2.966 2.625 2.644 198,144 -0.32(-10.86%)
Sep 04, 2003 2.977 2.996 2.902 2.966 163,162 +0.01(+0.25%)
Sep 03, 2003 2.996 2.996 2.921 2.958 124,708 -0.04(-1.25%)
Sep 02, 2003 3.015 3.033 2.940 2.996 82,782 -0.04(-1.23%)
Aug 29, 2003 2.977 3.056 2.977 3.033 87,055 +0.04(+1.25%)
Aug 28, 2003 2.846 2.996 2.846 2.996 48,601 +0.15(+5.26%)
Aug 27, 2003 2.809 2.846 2.775 2.846 90,793 +0.04(+1.33%)
Aug 26, 2003 2.621 2.809 2.595 2.809 170,372 +0.19(+7.45%)
Aug 25, 2003 2.595 2.618 2.595 2.614 15,221 +0.00(+0.00%)
Aug 22, 2003 2.610 2.621 2.591 2.614 39,789 +0.00(+0.00%)
Aug 21, 2003 2.621 2.625 2.554 2.614 36,317 +0.01(+0.43%)
Aug 20, 2003 2.603 2.651 2.588 2.603 67,294 -0.03(-1.00%)
Aug 19, 2003 2.677 2.677 2.576 2.629 85,453 -0.02(-0.85%)
Aug 18, 2003 2.509 2.663 2.475 2.651 87,055 +0.15(+6.15%)
Aug 15, 2003 2.498 2.498 2.498 2.498 4,005 +0.01(+0.30%)
Aug 14, 2003 2.659 2.715 2.344 2.490 294,279 -0.19(-6.99%)
Aug 13, 2003 2.790 2.790 2.565 2.677 123,907 -0.16(-5.80%)
Aug 12, 2003 2.872 2.872 2.734 2.842 51,538 -0.04(-1.43%)
Aug 11, 2003 2.977 2.977 2.640 2.883 253,688 -0.11(-3.75%)
Aug 08, 2003 3.015 3.026 2.902 2.996 78,777 -0.02(-0.62%)
Aug 07, 2003 2.887 3.063 2.887 3.015 112,157 +0.13(+4.55%)
Aug 06, 2003 2.865 2.917 2.846 2.883 75,038 +0.04(+1.32%)
Aug 05, 2003 2.584 2.846 2.490 2.846 139,662 +0.22(+8.57%)
Aug 04, 2003 2.771 2.771 2.303 2.621 416,049 -0.37(-12.50%)
Aug 01, 2003 3.295 3.295 2.902 2.996 190,667 -0.33(-9.91%)
Jul 31, 2003 3.359 3.460 3.299 3.325 108,418 -0.03(-0.89%)
Jul 30, 2003 3.352 3.355 3.333 3.355 54,209 +0.01(+0.22%)
Jul 29, 2003 3.352 3.352 3.273 3.348 52,340 +0.05(+1.48%)
Jul 28, 2003 3.389 3.389 3.295 3.299 33,647 -0.09(-2.65%)
Jul 25, 2003 3.374 3.393 3.352 3.389 60,351 -0.01(-0.22%)
Jul 24, 2003 3.389 3.415 3.277 3.396 154,616 -0.01(-0.33%)
Jul 23, 2003 3.408 3.445 3.355 3.408 88,924 +0.04(+1.11%)
Jul 22, 2003 3.224 3.389 3.224 3.370 62,754 +0.15(+4.65%)
Jul 21, 2003 3.183 3.273 3.183 3.220 148,207 +0.07(+2.38%)
Jul 18, 2003 3.089 3.183 3.033 3.146 111,089 +0.07(+2.44%)
Jul 17, 2003 3.426 3.426 2.996 3.071 179,718 -0.33(-9.79%)
Jul 16, 2003 3.426 3.595 3.352 3.404 265,171 +0.01(+0.44%)
Jul 15, 2003 3.164 3.408 3.164 3.389 183,457 +0.26(+8.38%)
Jul 14, 2003 2.996 3.127 2.996 3.127 94,799 +0.00(+0.00%)
Jul 11, 2003 2.996 3.127 2.996 3.127 51,805 +0.09(+3.09%)
Jul 10, 2003 3.018 3.052 2.977 3.033 118,566 -0.03(-1.10%)
Jul 09, 2003 3.015 3.074 2.996 3.067 59,016 +0.07(+2.37%)
Jul 08, 2003 3.127 3.127 2.958 2.996 172,775 -0.13(-4.19%)
Jul 07, 2003 3.112 3.127 2.996 3.127 288,404 +0.02(+0.60%)
Jul 03, 2003 2.977 3.127 2.921 3.108 170,639 +0.22(+7.79%)
Jul 02, 2003 2.659 2.883 2.659 2.883 201,348 +0.22(+8.45%)
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.