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 (%)
May 28, 2010 3.709 3.728 3.651 3.709 176,479 +0.00(+0.10%)
May 27, 2010 3.663 3.724 3.651 3.705 217,513 +0.13(+3.65%)
May 26, 2010 3.540 3.620 3.540 3.574 2,344 +0.05(+1.53%)
May 25, 2010 3.482 3.555 3.398 3.521 279,453 -0.06(-1.71%)
May 24, 2010 3.536 3.651 3.528 3.582 236,155 +0.04(+1.08%)
May 21, 2010 3.402 3.636 3.402 3.544 368,711 -0.01(-0.22%)
May 20, 2010 3.559 3.663 3.551 3.551 272,853 -0.20(-5.42%)
May 19, 2010 3.820 3.820 3.647 3.755 252,382 -0.04(-1.01%)
May 18, 2010 3.855 3.878 3.759 3.793 312,801 -0.02(-0.61%)
May 17, 2010 3.935 3.941 3.728 3.817 352,184 -0.09(-2.32%)
May 14, 2010 3.907 3.962 3.878 3.907 151,242 -0.07(-1.86%)
May 13, 2010 4.016 4.073 3.981 3.981 134,668 -0.03(-0.67%)
May 12, 2010 3.897 4.012 3.897 4.008 132,459 +0.09(+2.35%)
May 11, 2010 3.974 4.004 3.862 3.916 238,765 -0.08(-1.92%)
May 10, 2010 4.023 4.054 3.935 3.993 209,806 +0.23(+6.12%)
May 07, 2010 3.762 3.835 3.674 3.762 280,010 +0.01(+0.20%)
May 06, 2010 4.000 4.066 2.822 3.755 443,914 -0.46(-10.85%)
May 05, 2010 4.127 4.212 4.077 4.212 248,220 -0.00(-0.09%)
May 04, 2010 4.292 4.292 4.189 4.215 223,676 -0.09(-2.05%)
May 03, 2010 4.254 4.304 4.238 4.304 142,250 +0.02(+0.45%)
Apr 30, 2010 4.311 4.342 4.262 4.285 131,774 -0.05(-1.06%)
Apr 29, 2010 4.319 4.357 4.319 4.331 267,075 +0.02(+0.58%)
Apr 28, 2010 4.304 4.338 4.281 4.306 160,975 +0.01(+0.13%)
Apr 27, 2010 4.342 4.384 4.292 4.300 208,694 -0.09(-2.10%)
Apr 26, 2010 4.381 4.404 4.319 4.392 166,953 +0.01(+0.26%)
Apr 23, 2010 4.357 4.388 4.342 4.381 171,691 +0.04(+0.89%)
Apr 22, 2010 4.315 4.342 4.285 4.342 123,116 +0.02(+0.35%)
Apr 21, 2010 4.319 4.349 4.311 4.327 220,553 +0.02(+0.36%)
Apr 20, 2010 4.300 4.346 4.292 4.311 118,946 +0.02(+0.54%)
Apr 19, 2010 4.292 4.311 4.254 4.288 117,472 -0.01(-0.27%)
Apr 16, 2010 4.319 4.358 4.265 4.300 270,589 -0.07(-1.50%)
Apr 15, 2010 4.388 4.415 4.361 4.365 202,906 -0.05(-1.22%)
Apr 14, 2010 4.419 4.442 4.400 4.419 208,016 +0.00(+0.00%)
Apr 13, 2010 4.388 4.419 4.365 4.419 106,368 +0.01(+0.26%)
Apr 12, 2010 4.388 4.438 4.361 4.407 196,759 +0.02(+0.53%)
Apr 09, 2010 4.365 4.415 4.361 4.384 187,720 +0.01(+0.17%)
Apr 08, 2010 4.300 4.377 4.300 4.377 187,132 +0.04(+0.97%)
Apr 07, 2010 4.354 4.370 4.300 4.334 140,685 -0.04(-0.96%)
Apr 06, 2010 4.292 4.384 4.281 4.377 476,582 +0.08(+1.78%)
Apr 05, 2010 4.334 4.338 4.269 4.300 340,148 +0.01(+0.18%)
Apr 01, 2010 4.242 4.292 4.292 4.292 284,954 +0.07(+1.54%)
Mar 31, 2010 4.212 4.262 4.212 4.227 166,367 -0.03(-0.63%)
Mar 30, 2010 4.273 4.288 4.246 4.254 123,507 +0.00(+0.09%)
Mar 29, 2010 4.231 4.265 4.223 4.250 119,110 +0.04(+0.91%)
Mar 26, 2010 4.204 4.250 4.196 4.212 143,365 +0.01(+0.27%)
Mar 25, 2010 4.258 4.338 4.192 4.200 146,274 -0.04(-0.95%)
Mar 24, 2010 4.242 4.334 4.227 4.240 241,713 -0.05(-1.19%)
Mar 23, 2010 4.273 4.300 4.231 4.291 202,937 +0.01(+0.16%)
Mar 22, 2010 4.288 4.304 4.204 4.285 218,461 +0.02(+0.54%)
Mar 19, 2010 4.321 4.321 4.224 4.261 149,657 -0.04(-0.96%)
Mar 18, 2010 4.299 4.303 4.268 4.303 227,259 +0.02(+0.52%)
Mar 17, 2010 4.243 4.295 4.243 4.280 147,452 +0.04(+0.88%)
Mar 16, 2010 4.205 4.295 4.205 4.243 299,833 +0.04(+0.98%)
Mar 15, 2010 4.211 4.220 4.194 4.202 92,326 -0.03(-0.71%)
Mar 12, 2010 4.239 4.269 4.228 4.232 104,191 +0.00(+0.09%)
Mar 11, 2010 4.198 4.284 4.179 4.228 175,218 -0.01(-0.16%)
Mar 10, 2010 4.224 4.247 4.208 4.234 79,746 +0.02(+0.51%)
Mar 09, 2010 4.190 4.250 4.179 4.213 101,320 +0.00(+0.00%)
Mar 08, 2010 4.187 4.213 4.175 4.213 99,349 +0.03(+0.63%)
Mar 05, 2010 4.097 4.187 4.097 4.187 157,268 +0.10(+2.38%)
Mar 04, 2010 4.123 4.124 4.082 4.089 155,196 -0.02(-0.55%)
Mar 03, 2010 4.119 4.138 4.097 4.112 134,116 -0.00(-0.09%)
Mar 02, 2010 4.112 4.138 4.112 4.115 87,795 +0.02(+0.46%)
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.