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 (%)
Dec 31, 2015 6.633 6.550 6.550 6.550 167,534 -0.08(-1.25%)
Dec 30, 2015 6.661 6.661 6.605 6.633 104,759 -0.03(-0.42%)
Dec 29, 2015 6.640 6.695 6.640 6.661 112,154 +0.04(+0.63%)
Dec 28, 2015 6.647 6.647 6.578 6.619 101,310 -0.02(-0.31%)
Dec 24, 2015 6.640 6.640 6.640 6.640 44,338 +0.00(+0.00%)
Dec 23, 2015 6.599 6.640 6.599 6.640 151,522 +0.07(+1.05%)
Dec 22, 2015 6.605 6.612 6.564 6.571 158,990 +0.01(+0.11%)
Dec 21, 2015 6.682 6.682 6.543 6.564 137,821 -0.08(-1.15%)
Dec 18, 2015 6.689 6.689 6.612 6.640 86,020 -0.07(-1.03%)
Dec 17, 2015 6.744 6.779 6.709 6.709 141,348 +0.00(+0.00%)
Dec 16, 2015 6.635 6.716 6.615 6.709 107,465 +0.15(+2.26%)
Dec 15, 2015 6.467 6.575 6.467 6.561 170,900 +0.11(+1.77%)
Dec 14, 2015 6.433 6.464 6.359 6.447 153,408 +0.00(+0.00%)
Dec 11, 2015 6.487 6.541 6.440 6.447 132,901 -0.11(-1.64%)
Dec 10, 2015 6.568 6.608 6.550 6.555 211,155 -0.05(-0.71%)
Dec 09, 2015 6.608 6.676 6.588 6.602 88,925 -0.01(-0.20%)
Dec 08, 2015 6.588 6.615 6.568 6.615 61,254 -0.04(-0.61%)
Dec 07, 2015 6.709 6.709 6.635 6.655 94,179 -0.08(-1.20%)
Dec 04, 2015 6.649 6.736 6.635 6.736 67,572 +0.10(+1.52%)
Dec 03, 2015 6.729 6.729 6.635 6.635 98,340 -0.07(-1.10%)
Dec 02, 2015 6.729 6.756 6.709 6.709 38,286 -0.04(-0.60%)
Dec 01, 2015 6.682 6.750 6.682 6.750 96,790 +0.06(+0.91%)
Nov 30, 2015 6.696 6.696 6.669 6.689 58,638 +0.02(+0.30%)
Nov 27, 2015 6.662 6.689 6.655 6.669 18,665 +0.01(+0.10%)
Nov 25, 2015 6.669 6.662 6.662 6.662 81,729 +0.01(+0.10%)
Nov 24, 2015 6.723 6.743 6.655 6.655 188,941 -0.08(-1.20%)
Nov 23, 2015 6.729 6.777 6.723 6.736 122,028 +0.00(+0.00%)
Nov 20, 2015 6.763 6.770 6.729 6.736 105,685 +0.00(+0.00%)
Nov 19, 2015 6.703 6.736 6.689 6.736 92,271 +0.03(+0.40%)
Nov 18, 2015 6.622 6.723 6.615 6.709 92,094 +0.09(+1.32%)
Nov 17, 2015 6.642 6.649 6.588 6.622 69,326 +0.01(+0.10%)
Nov 16, 2015 6.568 6.615 6.494 6.615 71,173 +0.07(+1.03%)
Nov 13, 2015 6.608 6.613 6.534 6.548 100,691 -0.08(-1.22%)
Nov 12, 2015 6.689 6.696 6.608 6.629 89,161 -0.09(-1.30%)
Nov 11, 2015 6.716 6.756 6.689 6.716 98,560 +0.02(+0.30%)
Nov 10, 2015 6.689 6.729 6.682 6.696 106,737 +0.01(+0.20%)
Nov 09, 2015 6.770 6.777 6.676 6.682 119,847 -0.10(-1.49%)
Nov 06, 2015 6.830 6.830 6.756 6.783 72,014 -0.05(-0.69%)
Nov 05, 2015 6.904 6.904 6.824 6.830 61,092 -0.05(-0.78%)
Nov 04, 2015 6.864 6.884 6.817 6.884 111,418 +0.00(+0.00%)
Nov 03, 2015 6.783 6.904 6.783 6.884 129,341 +0.07(+0.99%)
Nov 02, 2015 6.804 6.839 6.790 6.817 75,714 +0.05(+0.70%)
Oct 30, 2015 6.777 6.797 6.729 6.770 99,753 -0.01(-0.10%)
Oct 29, 2015 6.783 6.830 6.743 6.777 110,773 -0.02(-0.30%)
Oct 28, 2015 6.830 6.878 6.783 6.797 126,075 -0.02(-0.30%)
Oct 27, 2015 6.817 6.851 6.790 6.817 127,445 -0.03(-0.49%)
Oct 26, 2015 6.945 6.945 6.851 6.851 87,899 -0.11(-1.64%)
Oct 23, 2015 6.965 6.999 6.931 6.965 111,629 +0.05(+0.78%)
Oct 22, 2015 6.918 6.945 6.904 6.911 103,051 +0.05(+0.69%)
Oct 21, 2015 6.898 6.922 6.844 6.864 74,669 -0.01(-0.10%)
Oct 20, 2015 6.871 6.904 6.837 6.871 80,377 +0.02(+0.29%)
Oct 19, 2015 6.804 6.857 6.804 6.851 91,067 +0.00(+0.00%)
Oct 16, 2015 6.857 6.864 6.830 6.851 52,796 -0.03(-0.49%)
Oct 15, 2015 6.830 6.884 6.817 6.884 69,662 +0.09(+1.29%)
Oct 14, 2015 6.884 6.925 6.783 6.797 90,177 -0.06(-0.88%)
Oct 13, 2015 6.918 6.928 6.857 6.857 52,880 -0.09(-1.26%)
Oct 12, 2015 6.891 6.950 6.884 6.945 99,084 +0.05(+0.68%)
Oct 09, 2015 6.931 6.945 6.878 6.898 50,613 -0.01(-0.10%)
Oct 08, 2015 6.817 6.904 6.790 6.904 124,752 +0.06(+0.89%)
Oct 07, 2015 6.790 6.851 6.750 6.844 126,281 +0.09(+1.40%)
Oct 06, 2015 6.723 6.750 6.662 6.750 77,254 +0.04(+0.60%)
Oct 05, 2015 6.608 6.709 6.608 6.709 92,565 +0.17(+2.57%)
Oct 02, 2015 6.406 6.541 6.386 6.541 119,643 +0.07(+1.04%)
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.