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 31, 2012 4.627 4.646 4.574 4.608 226,675 -0.03(-0.72%)
May 30, 2012 4.650 4.650 4.612 4.641 122,339 -0.05(-1.11%)
May 29, 2012 4.674 4.707 4.674 4.693 129,689 +0.06(+1.23%)
May 25, 2012 4.608 4.636 4.608 4.636 105,723 +0.04(+0.93%)
May 24, 2012 4.598 4.612 4.574 4.593 161,912 -0.01(-0.31%)
May 23, 2012 4.574 4.608 4.536 4.608 130,396 +0.02(+0.52%)
May 22, 2012 4.603 4.607 4.570 4.584 114,560 +0.01(+0.21%)
May 21, 2012 4.560 4.593 4.517 4.574 177,679 +0.05(+1.05%)
May 18, 2012 4.598 4.598 4.508 4.527 127,649 -0.06(-1.35%)
May 17, 2012 4.703 4.703 4.589 4.589 104,609 -0.11(-2.43%)
May 16, 2012 4.707 4.741 4.674 4.703 132,995 -0.01(-0.20%)
May 15, 2012 4.746 4.746 4.688 4.712 130,627 -0.05(-1.10%)
May 14, 2012 4.788 4.788 4.755 4.765 178,219 -0.06(-1.18%)
May 11, 2012 4.817 4.845 4.798 4.822 149,935 -0.01(-0.20%)
May 10, 2012 4.902 4.902 4.831 4.831 167,655 -0.03(-0.59%)
May 09, 2012 4.869 4.874 4.822 4.860 222,330 -0.06(-1.16%)
May 08, 2012 4.945 4.945 4.879 4.917 206,236 -0.05(-0.96%)
May 07, 2012 4.926 4.964 4.926 4.964 220,709 +0.03(+0.58%)
May 04, 2012 4.960 4.960 4.921 4.936 133,502 -0.03(-0.57%)
May 03, 2012 5.002 5.021 4.960 4.964 172,598 -0.04(-0.85%)
May 02, 2012 5.002 5.009 4.969 5.007 144,594 -0.01(-0.28%)
May 01, 2012 5.017 5.053 5.002 5.021 126,100 -0.01(-0.19%)
Apr 30, 2012 5.002 5.031 4.993 5.031 106,321 +0.02(+0.38%)
Apr 27, 2012 5.040 5.045 5.007 5.012 105,973 -0.03(-0.57%)
Apr 26, 2012 5.021 5.040 5.017 5.040 107,536 +0.01(+0.28%)
Apr 25, 2012 5.021 5.031 5.002 5.026 137,262 +0.05(+0.96%)
Apr 24, 2012 5.002 5.002 4.950 4.979 128,922 -0.01(-0.29%)
Apr 23, 2012 4.936 4.993 4.921 4.993 123,515 +0.00(+0.10%)
Apr 20, 2012 4.998 5.021 4.979 4.988 133,679 +0.02(+0.48%)
Apr 19, 2012 5.007 5.021 4.960 4.964 75,946 -0.03(-0.67%)
Apr 18, 2012 4.979 5.026 4.979 4.998 141,872 -0.01(-0.28%)
Apr 17, 2012 4.950 5.012 4.945 5.012 164,482 +0.11(+2.23%)
Apr 16, 2012 4.936 4.950 4.902 4.902 108,768 -0.02(-0.48%)
Apr 13, 2012 4.964 4.974 4.926 4.926 157,801 -0.04(-0.77%)
Apr 12, 2012 4.926 4.993 4.926 4.964 121,157 +0.04(+0.77%)
Apr 11, 2012 4.926 4.940 4.912 4.926 134,074 +0.03(+0.58%)
Apr 10, 2012 4.955 4.988 4.891 4.898 186,839 -0.06(-1.15%)
Apr 09, 2012 4.979 4.979 4.945 4.955 179,466 -0.05(-0.95%)
Apr 05, 2012 5.040 5.045 4.993 5.002 217,378 -0.04(-0.75%)
Apr 04, 2012 5.055 5.064 5.040 5.040 155,107 -0.05(-1.03%)
Apr 03, 2012 5.121 5.135 5.074 5.093 203,129 -0.05(-1.02%)
Apr 02, 2012 5.059 5.154 5.050 5.145 241,291 +0.06(+1.12%)
Mar 30, 2012 5.121 5.159 5.055 5.088 236,061 +0.02(+0.38%)
Mar 29, 2012 5.064 5.069 5.040 5.069 138,177 +0.00(+0.09%)
Mar 28, 2012 5.121 5.121 5.055 5.064 117,382 -0.05(-0.93%)
Mar 27, 2012 5.107 5.135 5.074 5.112 172,587 +0.02(+0.47%)
Mar 26, 2012 5.126 5.131 5.074 5.088 205,268 -0.01(-0.19%)
Mar 23, 2012 5.121 5.121 5.083 5.097 198,492 -0.01(-0.28%)
Mar 22, 2012 5.121 5.121 5.088 5.112 144,242 -0.02(-0.37%)
Mar 21, 2012 5.112 5.164 5.112 5.131 181,681 +0.00(+0.00%)
Mar 20, 2012 5.173 5.173 5.074 5.131 132,886 -0.06(-1.10%)
Mar 19, 2012 5.159 5.192 5.159 5.188 90,941 -0.00(-0.09%)
Mar 16, 2012 5.269 5.269 5.164 5.192 127,004 +0.01(+0.28%)
Mar 15, 2012 5.202 5.207 5.131 5.178 197,716 +0.08(+1.59%)
Mar 14, 2012 5.102 5.116 5.051 5.097 285,065 +0.01(+0.27%)
Mar 13, 2012 5.046 5.093 5.037 5.083 270,487 +0.06(+1.20%)
Mar 12, 2012 4.977 5.028 4.968 5.023 217,505 +0.07(+1.40%)
Mar 09, 2012 4.995 5.019 4.954 4.954 302,896 -0.04(-0.83%)
Mar 08, 2012 4.977 5.000 4.958 4.995 185,092 +0.07(+1.41%)
Mar 07, 2012 4.935 4.944 4.926 4.926 219,536 +0.01(+0.28%)
Mar 06, 2012 4.921 4.949 4.880 4.912 220,643 -0.07(-1.49%)
Mar 05, 2012 5.023 5.023 4.949 4.986 265,146 -0.01(-0.28%)
Mar 02, 2012 5.019 5.019 4.982 5.000 141,640 -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.