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 (%)
Jun 30, 2004 2.966 3.086 2.966 3.056 315,909 +0.09(+3.16%)
Jun 29, 2004 3.191 3.239 2.936 2.962 130,583 -0.19(-6.17%)
Jun 28, 2004 3.333 3.333 2.921 3.157 213,632 -0.12(-3.55%)
Jun 25, 2004 3.370 3.408 3.108 3.273 641,966 +0.09(+2.82%)
Jun 24, 2004 3.651 3.801 3.071 3.183 706,590 -0.93(-22.66%)
Jun 23, 2004 4.700 4.700 4.082 4.115 240,336 -0.56(-11.94%)
Jun 22, 2004 4.718 4.730 4.569 4.673 110,287 -0.06(-1.34%)
Jun 21, 2004 4.831 4.831 4.718 4.737 25,101 -0.09(-1.79%)
Jun 18, 2004 4.834 4.864 4.797 4.823 30,976 -0.04(-0.92%)
Jun 17, 2004 4.913 4.943 4.793 4.868 46,732 -0.03(-0.61%)
Jun 16, 2004 4.906 4.906 4.775 4.898 96,668 +0.03(+0.62%)
Jun 15, 2004 5.018 5.018 4.793 4.868 116,162 -0.15(-2.99%)
Jun 14, 2004 5.149 5.168 5.018 5.018 116,963 -0.18(-3.53%)
Jun 10, 2004 5.243 5.243 5.186 5.201 43,260 -0.04(-0.71%)
Jun 09, 2004 5.205 5.239 5.130 5.239 96,134 +0.03(+0.65%)
Jun 08, 2004 5.261 5.261 5.149 5.205 97,202 -0.07(-1.35%)
Jun 07, 2004 5.243 5.276 5.224 5.276 56,078 +0.03(+0.64%)
Jun 04, 2004 5.239 5.243 5.198 5.243 46,999 +0.01(+0.14%)
Jun 03, 2004 5.220 5.235 5.186 5.235 68,362 +0.01(+0.29%)
Jun 02, 2004 5.142 5.239 5.142 5.220 43,260 +0.08(+1.53%)
Jun 01, 2004 5.205 5.239 5.112 5.142 46,999 -0.06(-1.22%)
May 28, 2004 5.130 5.205 5.055 5.205 47,266 +0.06(+1.16%)
May 27, 2004 5.138 5.149 5.138 5.145 13,886 +0.01(+0.29%)
May 26, 2004 5.093 5.130 5.074 5.130 58,214 -0.01(-0.15%)
May 25, 2004 5.074 5.149 5.022 5.138 83,049 +0.01(+0.15%)
May 24, 2004 5.183 5.186 4.756 5.130 158,355 -0.06(-1.08%)
May 21, 2004 5.130 5.186 4.999 5.186 75,305 +0.01(+0.14%)
May 20, 2004 5.130 5.186 5.097 5.179 62,754 +0.09(+1.69%)
May 19, 2004 5.168 5.168 4.977 5.093 68,629 -0.06(-1.09%)
May 18, 2004 5.149 5.153 5.130 5.149 24,033 +0.02(+0.36%)
May 17, 2004 5.205 5.205 5.074 5.130 36,317 -0.09(-1.79%)
May 14, 2004 5.243 5.243 5.130 5.224 53,675 -0.02(-0.36%)
May 13, 2004 5.130 5.243 5.055 5.243 50,470 +0.02(+0.43%)
May 12, 2004 5.168 5.220 5.112 5.220 72,902 +0.02(+0.43%)
May 11, 2004 5.112 5.243 5.112 5.198 118,032 +0.05(+0.95%)
May 10, 2004 5.572 5.572 5.044 5.149 172,775 -0.42(-7.59%)
May 07, 2004 5.617 5.617 5.374 5.572 145,003 -0.04(-0.80%)
May 06, 2004 5.655 5.655 5.542 5.617 81,981 -0.04(-0.66%)
May 05, 2004 5.662 5.670 5.625 5.655 49,936 -0.01(-0.13%)
May 04, 2004 5.617 5.681 5.617 5.662 165,031 +0.08(+1.41%)
May 03, 2004 5.505 5.587 5.419 5.583 160,491 +0.05(+0.88%)
Apr 30, 2004 5.557 5.557 5.392 5.535 125,509 +0.05(+0.96%)
Apr 29, 2004 5.411 5.486 5.411 5.482 47,533 +0.07(+1.31%)
Apr 28, 2004 5.449 5.497 5.374 5.411 148,474 -0.07(-1.37%)
Apr 27, 2004 5.437 5.505 5.243 5.486 116,162 +0.02(+0.34%)
Apr 26, 2004 5.280 5.538 5.280 5.467 465,185 +0.28(+5.42%)
Apr 23, 2004 5.224 5.243 5.149 5.186 73,970 +0.00(+0.00%)
Apr 22, 2004 5.037 5.243 5.037 5.186 248,081 +0.21(+4.14%)
Apr 21, 2004 4.662 5.018 4.662 4.981 190,934 +0.34(+7.26%)
Apr 20, 2004 4.643 4.662 4.587 4.643 29,908 -0.04(-0.80%)
Apr 19, 2004 4.662 4.681 4.569 4.681 20,562 +0.00(+0.08%)
Apr 16, 2004 4.587 4.677 4.587 4.677 40,056 +0.08(+1.71%)
Apr 15, 2004 4.643 4.643 4.569 4.599 43,794 -0.08(-1.76%)
Apr 14, 2004 4.643 4.681 4.569 4.681 81,714 +0.02(+0.40%)
Apr 13, 2004 4.662 4.662 4.625 4.662 32,579 +0.02(+0.48%)
Apr 12, 2004 4.643 4.643 4.587 4.640 27,238 -0.04(-0.80%)
Apr 08, 2004 4.606 4.718 4.606 4.677 33,647 +0.07(+1.54%)
Apr 07, 2004 4.643 4.651 4.606 4.606 75,038 -0.04(-0.81%)
Apr 06, 2004 4.700 4.700 4.643 4.643 15,488 -0.09(-1.98%)
Apr 05, 2004 4.662 4.756 4.662 4.737 80,379 +0.06(+1.20%)
Apr 02, 2004 4.718 4.718 4.617 4.681 53,408 -0.04(-0.79%)
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.