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 (%)
Nov 30, 2016 6.546 6.631 6.424 6.455 555,593 -0.13(-1.97%)
Nov 29, 2016 6.569 6.600 6.569 6.584 37,304 +0.02(+0.23%)
Nov 28, 2016 6.638 6.657 6.561 6.569 117,135 -0.11(-1.60%)
Nov 25, 2016 6.615 6.767 6.615 6.676 85,842 +0.10(+1.51%)
Nov 23, 2016 6.577 6.577 6.577 0 -0.02(-0.35%)
Nov 22, 2016 6.584 6.622 6.546 6.600 108,266 +0.06(+0.92%)
Nov 21, 2016 6.523 6.554 6.499 6.539 68,230 +0.05(+0.72%)
Nov 18, 2016 6.508 6.511 6.455 6.493 71,882 -0.05(-0.81%)
Nov 17, 2016 6.493 6.546 6.489 6.546 89,251 +0.07(+1.06%)
Nov 16, 2016 6.424 6.485 6.424 6.478 109,917 +0.00(+0.01%)
Nov 15, 2016 6.412 6.480 6.382 6.477 206,552 +0.10(+1.49%)
Nov 14, 2016 6.351 6.389 6.351 6.382 91,011 +0.03(+0.48%)
Nov 11, 2016 6.367 6.382 6.314 6.351 85,875 -0.08(-1.29%)
Nov 10, 2016 6.465 6.487 6.397 6.435 149,350 -0.05(-0.81%)
Nov 09, 2016 6.389 6.495 6.388 6.487 110,032 +0.02(+0.23%)
Nov 08, 2016 6.487 6.491 6.435 6.472 134,929 +0.00(+0.00%)
Nov 07, 2016 6.472 6.548 6.472 6.472 198,339 +0.11(+1.66%)
Nov 04, 2016 6.329 6.389 6.329 6.367 113,046 +0.02(+0.24%)
Nov 03, 2016 6.435 6.457 6.344 6.351 206,003 -0.10(-1.52%)
Nov 02, 2016 6.480 6.495 6.450 6.450 157,282 -0.06(-0.93%)
Nov 01, 2016 6.593 6.593 6.450 6.510 150,477 -0.05(-0.81%)
Oct 31, 2016 6.586 6.586 6.544 6.563 94,243 +0.00(+0.00%)
Oct 28, 2016 6.540 6.583 6.537 6.563 159,439 +0.00(+0.00%)
Oct 27, 2016 6.571 6.571 6.540 6.563 151,202 +0.01(+0.12%)
Oct 26, 2016 6.533 6.555 6.495 6.555 120,025 +0.01(+0.12%)
Oct 25, 2016 6.540 6.555 6.495 6.548 100,557 +0.02(+0.35%)
Oct 24, 2016 6.548 6.555 6.510 6.525 40,549 +0.02(+0.23%)
Oct 21, 2016 6.487 6.510 6.472 6.510 58,209 +0.02(+0.35%)
Oct 20, 2016 6.503 6.518 6.473 6.487 78,803 -0.04(-0.58%)
Oct 19, 2016 6.503 6.525 6.478 6.525 213,432 +0.02(+0.35%)
Oct 18, 2016 6.487 6.510 6.457 6.503 78,124 +0.09(+1.38%)
Oct 17, 2016 6.437 6.467 6.403 6.414 143,812 -0.02(-0.35%)
Oct 14, 2016 6.444 6.497 6.437 6.437 130,784 +0.02(+0.35%)
Oct 13, 2016 6.444 6.449 6.429 6.414 105,164 -0.04(-0.70%)
Oct 12, 2016 6.467 6.504 6.459 6.459 78,071 +0.01(+0.23%)
Oct 11, 2016 6.504 6.549 6.429 6.444 141,486 -0.09(-1.37%)
Oct 10, 2016 6.571 6.579 6.534 6.534 88,384 -0.01(-0.11%)
Oct 07, 2016 6.571 6.571 6.511 6.541 45,138 -0.02(-0.34%)
Oct 06, 2016 6.624 6.631 6.564 6.564 189,647 -0.10(-1.46%)
Oct 05, 2016 6.669 6.684 6.629 6.661 132,251 +0.03(+0.45%)
Oct 04, 2016 6.706 6.706 6.631 6.631 78,000 -0.06(-0.89%)
Oct 03, 2016 6.646 6.691 6.627 6.691 132,079 +0.04(+0.56%)
Sep 30, 2016 6.631 6.669 6.608 6.654 126,662 +0.06(+0.91%)
Sep 29, 2016 6.639 6.661 6.586 6.594 78,203 -0.04(-0.68%)
Sep 28, 2016 6.639 6.661 6.601 6.639 75,102 +0.02(+0.34%)
Sep 27, 2016 6.579 6.639 6.549 6.616 96,053 +0.04(+0.57%)
Sep 26, 2016 6.624 6.631 6.556 6.579 132,988 -0.07(-1.01%)
Sep 23, 2016 6.676 6.676 6.624 6.646 126,252 -0.04(-0.67%)
Sep 22, 2016 6.699 6.714 6.639 6.691 136,759 +0.05(+0.79%)
Sep 21, 2016 6.579 6.639 6.549 6.639 124,530 +0.08(+1.26%)
Sep 20, 2016 6.624 6.630 6.549 6.556 185,191 -0.01(-0.23%)
Sep 19, 2016 6.571 6.586 6.528 6.571 103,621 +0.04(+0.67%)
Sep 16, 2016 6.535 6.557 6.513 6.528 52,285 -0.04(-0.56%)
Sep 15, 2016 6.542 6.579 6.535 6.564 76,964 +0.01(+0.11%)
Sep 14, 2016 6.549 6.568 6.498 6.557 158,901 -0.01(-0.22%)
Sep 13, 2016 6.659 6.659 6.571 6.571 109,930 -0.12(-1.85%)
Sep 12, 2016 6.622 6.703 6.579 6.695 70,746 +0.03(+0.44%)
Sep 09, 2016 6.717 6.725 6.659 6.666 44,685 -0.12(-1.72%)
Sep 08, 2016 6.783 6.805 6.768 6.783 82,966 -0.03(-0.43%)
Sep 07, 2016 6.783 6.812 6.769 6.812 48,109 +0.03(+0.48%)
Sep 06, 2016 6.754 6.790 6.746 6.779 47,682 +0.05(+0.70%)
Sep 02, 2016 6.710 6.732 6.732 6.732 45,931 +0.02(+0.33%)
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.