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 (%)
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%)
Sep 01, 2016 6.703 6.725 6.659 6.710 56,167 +0.02(+0.33%)
Aug 31, 2016 6.666 6.703 6.608 6.688 73,470 +0.00(+0.00%)
Aug 30, 2016 6.703 6.703 6.666 6.688 56,882 -0.01(-0.11%)
Aug 29, 2016 6.681 6.725 6.666 6.695 69,124 +0.02(+0.33%)
Aug 26, 2016 6.666 6.725 6.658 6.673 48,966 -0.00(-0.01%)
Aug 25, 2016 6.673 6.717 6.659 6.673 76,621 -0.02(-0.33%)
Aug 24, 2016 6.732 6.738 6.695 6.695 52,831 -0.04(-0.54%)
Aug 23, 2016 6.754 6.754 6.717 6.732 73,689 +0.01(+0.11%)
Aug 22, 2016 6.725 6.725 6.688 6.725 84,743 +0.00(+0.00%)
Aug 19, 2016 6.717 6.725 6.673 6.725 143,500 +0.00(+0.00%)
Aug 18, 2016 6.681 6.725 6.673 6.725 63,279 +0.06(+0.88%)
Aug 17, 2016 6.703 6.703 6.666 6.666 49,325 -0.03(-0.44%)
Aug 16, 2016 6.725 6.725 6.673 6.695 87,429 -0.03(-0.43%)
Aug 15, 2016 6.725 6.746 6.710 6.725 72,106 +0.04(+0.66%)
Aug 12, 2016 6.725 6.739 6.673 6.681 82,401 -0.06(-0.87%)
Aug 11, 2016 6.725 6.768 6.703 6.739 83,360 +0.01(+0.11%)
Aug 10, 2016 6.739 6.746 6.681 6.732 37,960 +0.01(+0.22%)
Aug 09, 2016 6.732 6.732 6.710 6.717 37,224 +0.01(+0.22%)
Aug 08, 2016 6.732 6.732 6.688 6.703 46,483 +0.01(+0.22%)
Aug 05, 2016 6.630 6.688 6.622 6.688 78,303 +0.09(+1.44%)
Aug 04, 2016 6.593 6.630 6.586 6.593 31,636 +0.01(+0.22%)
Aug 03, 2016 6.564 6.608 6.549 6.579 32,799 +0.00(+0.00%)
Aug 02, 2016 6.644 6.644 6.571 6.579 56,287 -0.05(-0.77%)
Aug 01, 2016 6.659 6.673 6.622 6.630 45,184 +0.00(+0.00%)
Jul 29, 2016 6.608 6.644 6.608 6.630 50,621 +0.03(+0.44%)
Jul 28, 2016 6.601 6.615 6.557 6.601 64,433 +0.02(+0.33%)
Jul 27, 2016 6.564 6.630 6.557 6.579 123,684 +0.01(+0.22%)
Jul 26, 2016 6.601 6.622 6.557 6.564 46,141 -0.03(-0.44%)
Jul 25, 2016 6.593 6.601 6.557 6.593 52,270 +0.00(+0.00%)
Jul 22, 2016 6.608 6.622 6.593 6.593 94,352 +0.01(+0.11%)
Jul 21, 2016 6.601 6.622 6.579 6.586 69,634 -0.01(-0.11%)
Jul 20, 2016 6.564 6.604 6.557 6.593 63,657 +0.03(+0.44%)
Jul 19, 2016 6.520 6.564 6.520 6.564 62,637 +0.02(+0.33%)
Jul 18, 2016 6.528 6.557 6.528 6.542 68,504 -0.01(-0.11%)
Jul 15, 2016 6.644 6.644 6.549 6.549 49,871 -0.10(-1.54%)
Jul 14, 2016 6.601 6.681 6.564 6.652 264,334 +0.13(+2.01%)
Jul 13, 2016 6.491 6.528 6.477 6.520 205,773 +0.04(+0.68%)
Jul 12, 2016 6.484 6.484 6.455 6.477 94,068 +0.04(+0.68%)
Jul 11, 2016 6.484 6.484 6.425 6.433 142,590 -0.01(-0.11%)
Jul 08, 2016 6.389 6.477 6.323 6.440 148,292 +0.12(+1.85%)
Jul 07, 2016 6.374 6.392 6.301 6.323 116,342 -0.07(-1.14%)
Jul 06, 2016 6.316 6.396 6.280 6.396 91,596 +0.08(+1.27%)
Jul 05, 2016 6.374 6.374 6.280 6.316 48,966 -0.09(-1.48%)
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.