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, 2005 1.412 1.438 1.397 1.419 22,164 -0.00(-0.26%)
Jun 29, 2005 1.427 1.457 1.423 1.423 8,278 -0.01(-1.04%)
Jun 28, 2005 1.423 1.453 1.416 1.438 41,124 +0.01(+1.05%)
Jun 27, 2005 1.464 1.464 1.408 1.423 52,607 -0.04(-3.06%)
Jun 24, 2005 1.460 1.472 1.449 1.468 17,624 -0.01(-0.51%)
Jun 23, 2005 1.490 1.573 1.475 1.475 41,925 -0.02(-1.25%)
Jun 22, 2005 1.502 1.517 1.457 1.494 57,947 -0.00(-0.25%)
Jun 21, 2005 1.498 1.517 1.498 1.498 16,022 +0.00(+0.25%)
Jun 20, 2005 1.479 1.498 1.460 1.494 55,277 -0.01(-0.50%)
Jun 17, 2005 1.554 1.554 1.438 1.502 30,175 -0.06(-3.61%)
Jun 16, 2005 1.734 1.734 1.528 1.558 29,107 -0.14(-8.17%)
Jun 15, 2005 1.854 1.985 1.655 1.696 77,975 -0.12(-6.60%)
Jun 14, 2005 1.610 1.831 1.610 1.816 56,612 +0.22(+14.12%)
Jun 13, 2005 1.592 1.592 1.558 1.592 11,215 +0.02(+1.19%)
Jun 10, 2005 1.554 1.573 1.498 1.573 39,789 +0.01(+0.72%)
Jun 09, 2005 1.562 1.562 1.562 1.562 5,607 +0.00(+0.00%)
Jun 08, 2005 1.562 1.569 1.558 1.562 38,987 +0.00(+0.00%)
Jun 07, 2005 1.592 1.592 1.562 1.562 16,289 -0.05(-3.02%)
Jun 06, 2005 1.610 1.614 1.610 1.610 33,380 -0.01(-0.92%)
Jun 03, 2005 1.648 1.648 1.592 1.625 25,902 -0.03(-1.81%)
Jun 02, 2005 1.663 1.666 1.655 1.655 7,477 -0.01(-0.45%)
Jun 01, 2005 1.663 1.663 1.663 1.663 3,738 -0.00(-0.22%)
May 31, 2005 1.663 1.666 1.663 1.666 7,210 -0.02(-1.11%)
May 27, 2005 1.685 1.723 1.573 1.685 13,886 +0.00(+0.00%)
May 26, 2005 1.517 1.685 1.348 1.685 101,475 +0.13(+8.70%)
May 25, 2005 1.685 1.685 1.550 1.550 25,635 -0.15(-8.61%)
May 24, 2005 1.700 1.700 1.696 1.696 4,539 -0.03(-1.52%)
May 23, 2005 1.749 1.749 1.685 1.723 25,368 -0.03(-1.71%)
May 20, 2005 1.760 1.760 1.753 1.753 1,602 -0.10(-5.26%)
May 19, 2005 1.801 1.850 1.797 1.850 22,698 +0.07(+4.00%)
May 18, 2005 1.876 1.876 1.779 1.779 14,420 -0.11(-5.94%)
May 17, 2005 1.891 1.891 1.891 1.891 4,005 +0.00(+0.00%)
May 16, 2005 1.831 1.891 1.816 1.891 42,459 +0.09(+4.77%)
May 13, 2005 1.779 1.820 1.779 1.805 8,812 +0.01(+0.63%)
May 12, 2005 1.782 1.794 1.782 1.794 8,011 +0.01(+0.84%)
May 11, 2005 1.947 1.947 1.779 1.779 22,965 -0.17(-8.83%)
May 10, 2005 2.000 2.000 1.951 1.951 8,011 -0.05(-2.43%)
May 09, 2005 2.003 2.003 2.000 2.000 8,545 -0.00(-0.19%)
May 06, 2005 2.033 2.033 1.988 2.003 9,079 -0.04(-1.83%)
May 05, 2005 2.048 2.048 2.026 2.041 9,079 +0.01(+0.55%)
May 04, 2005 2.033 2.033 2.009 2.030 9,346 -0.03(-1.27%)
May 03, 2005 2.018 2.056 2.018 2.056 15,221 +0.04(+1.85%)
May 02, 2005 2.060 2.060 1.988 2.018 6,943 -0.06(-3.06%)
Apr 29, 2005 2.063 2.082 2.045 2.082 5,340 +0.00(+0.00%)
Apr 28, 2005 2.108 2.108 2.082 2.082 6,676 -0.01(-0.71%)
Apr 27, 2005 2.135 2.135 2.097 2.097 3,204 -0.04(-2.10%)
Apr 26, 2005 2.153 2.153 2.105 2.142 12,550 +0.01(+0.35%)
Apr 25, 2005 2.135 2.153 2.097 2.135 12,283 +0.04(+1.79%)
Apr 22, 2005 1.985 2.146 1.981 2.097 76,373 +0.11(+5.66%)
Apr 21, 2005 1.947 1.985 1.947 1.985 16,823 +0.03(+1.34%)
Apr 20, 2005 1.962 1.962 1.958 1.958 9,346 -0.00(-0.19%)
Apr 19, 2005 1.973 1.973 1.962 1.962 10,147 -0.01(-0.57%)
Apr 18, 2005 1.977 1.981 1.973 1.973 6,408 -0.05(-2.41%)
Apr 15, 2005 1.917 2.022 1.891 2.022 26,437 +0.06(+2.86%)
Apr 14, 2005 1.872 1.966 1.872 1.966 29,374 +0.06(+2.94%)
Apr 13, 2005 1.917 1.973 1.850 1.910 47,800 -0.06(-2.86%)
Apr 12, 2005 1.944 1.966 1.944 1.966 2,937 -0.01(-0.76%)
Apr 11, 2005 1.925 1.981 1.925 1.981 23,232 +0.06(+2.92%)
Apr 08, 2005 1.947 1.947 1.801 1.925 64,356 -0.02(-0.96%)
Apr 07, 2005 1.970 1.973 1.940 1.944 17,891 -0.02(-1.14%)
Apr 06, 2005 1.966 1.966 1.947 1.966 22,431 +0.00(+0.00%)
Apr 05, 2005 1.966 1.977 1.929 1.966 28,306 +0.00(+0.19%)
Apr 04, 2005 1.947 1.962 1.891 1.962 46,465 -0.03(-1.32%)
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.