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 (%)
Feb 29, 2016 5.913 5.941 5.885 5.885 151,746 -0.03(-0.47%)
Feb 26, 2016 5.934 5.934 5.913 5.913 118,886 +0.03(+0.59%)
Feb 25, 2016 5.851 5.899 5.823 5.878 80,870 +0.06(+1.07%)
Feb 24, 2016 5.740 5.816 5.657 5.816 95,773 +0.01(+0.24%)
Feb 23, 2016 5.823 5.823 5.733 5.802 128,793 -0.02(-0.36%)
Feb 22, 2016 5.837 5.851 5.816 5.823 83,277 +0.06(+1.08%)
Feb 19, 2016 5.761 5.761 5.733 5.761 74,402 +0.00(+0.00%)
Feb 18, 2016 5.802 5.816 5.754 5.761 159,748 -0.03(-0.60%)
Feb 17, 2016 5.685 5.795 5.685 5.795 104,761 +0.19(+3.33%)
Feb 16, 2016 5.636 5.650 5.608 5.608 116,186 +0.07(+1.25%)
Feb 12, 2016 5.505 5.539 5.539 5.539 151,936 +0.06(+1.14%)
Feb 11, 2016 5.498 5.518 5.442 5.477 201,277 -0.09(-1.62%)
Feb 10, 2016 5.615 5.698 5.567 5.567 84,082 -0.03(-0.49%)
Feb 09, 2016 5.608 5.678 5.546 5.595 83,953 -0.08(-1.34%)
Feb 08, 2016 5.775 5.775 5.644 5.671 135,437 -0.15(-2.50%)
Feb 05, 2016 5.899 5.899 5.795 5.816 127,492 -0.10(-1.75%)
Feb 04, 2016 5.885 5.944 5.885 5.920 56,223 +0.01(+0.23%)
Feb 03, 2016 5.892 5.913 5.823 5.906 86,148 +0.04(+0.71%)
Feb 02, 2016 5.851 5.892 5.851 5.865 140,407 -0.11(-1.85%)
Feb 01, 2016 5.941 6.003 5.892 5.975 107,152 +0.01(+0.12%)
Jan 29, 2016 5.885 5.972 5.885 5.968 108,032 +0.10(+1.77%)
Jan 28, 2016 5.844 5.878 5.830 5.865 123,668 +0.06(+1.07%)
Jan 27, 2016 5.823 5.882 5.781 5.802 159,974 -0.03(-0.59%)
Jan 26, 2016 5.726 5.837 5.709 5.837 92,812 +0.13(+2.31%)
Jan 25, 2016 5.768 5.802 5.705 5.705 140,872 -0.07(-1.20%)
Jan 22, 2016 5.622 5.775 5.622 5.775 122,853 +0.21(+3.86%)
Jan 21, 2016 5.498 5.629 5.450 5.560 289,848 +0.04(+0.75%)
Jan 20, 2016 5.698 5.698 5.394 5.518 430,835 -0.21(-3.74%)
Jan 19, 2016 5.858 5.885 5.726 5.733 175,798 -0.07(-1.19%)
Jan 15, 2016 5.830 5.802 5.802 5.802 262,856 -0.21(-3.46%)
Jan 14, 2016 5.996 6.045 5.906 6.010 185,174 +0.01(+0.23%)
Jan 13, 2016 6.169 6.180 5.996 5.996 115,372 -0.14(-2.26%)
Jan 12, 2016 6.190 6.211 6.100 6.135 97,050 -0.02(-0.34%)
Jan 11, 2016 6.287 6.287 6.135 6.155 103,561 -0.08(-1.22%)
Jan 08, 2016 6.370 6.418 6.232 6.232 117,148 -0.10(-1.64%)
Jan 07, 2016 6.335 6.422 6.332 6.335 83,947 -0.15(-2.24%)
Jan 06, 2016 6.495 6.543 6.453 6.481 48,582 -0.10(-1.47%)
Jan 05, 2016 6.564 6.592 6.536 6.578 76,106 +0.02(+0.32%)
Jan 04, 2016 6.398 6.564 6.391 6.557 166,858 +0.01(+0.11%)
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%)
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.