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 30, 2016 6.558 6.558 6.558 0 +0.01(+0.12%)
Dec 29, 2016 6.581 6.601 6.543 6.550 138,712 -0.02(-0.35%)
Dec 28, 2016 6.573 6.612 6.573 6.573 195,318 -0.02(-0.23%)
Dec 27, 2016 6.573 6.620 6.573 6.589 114,405 +0.03(+0.47%)
Dec 23, 2016 6.558 6.558 6.558 0 -0.02(-0.23%)
Dec 22, 2016 6.627 6.635 6.573 6.573 124,240 -0.03(-0.47%)
Dec 21, 2016 6.612 6.643 6.596 6.604 172,130 -0.02(-0.35%)
Dec 20, 2016 6.612 6.658 6.612 6.627 106,324 +0.02(+0.23%)
Dec 19, 2016 6.650 6.666 6.612 6.612 78,147 -0.01(-0.12%)
Dec 16, 2016 6.589 6.657 6.589 6.620 169,409 +0.01(+0.12%)
Dec 15, 2016 6.620 6.652 6.612 6.612 106,878 -0.01(-0.12%)
Dec 14, 2016 6.650 6.673 6.620 6.620 177,703 -0.06(-0.92%)
Dec 13, 2016 6.666 6.704 6.643 6.681 239,741 +0.05(+0.70%)
Dec 12, 2016 6.666 6.689 6.627 6.635 101,626 -0.03(-0.46%)
Dec 09, 2016 6.727 6.735 6.658 6.666 140,871 -0.03(-0.38%)
Dec 08, 2016 6.714 6.715 6.676 6.691 162,400 -0.04(-0.57%)
Dec 07, 2016 6.592 6.729 6.554 6.729 146,046 +0.13(+1.96%)
Dec 06, 2016 6.500 6.607 6.500 6.600 143,322 +0.09(+1.41%)
Dec 05, 2016 6.523 6.560 6.508 6.508 159,068 +0.02(+0.23%)
Dec 02, 2016 6.447 6.516 6.447 6.493 156,246 +0.02(+0.35%)
Dec 01, 2016 6.470 6.493 6.447 6.470 194,860 +0.02(+0.24%)
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%)
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.