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 (%)
Oct 31, 2005 1.142 1.655 1.135 1.554 257,961 +0.41(+36.07%)
Oct 28, 2005 1.153 1.153 1.015 1.142 88,657 -0.04(-3.48%)
Oct 27, 2005 1.236 1.236 1.183 1.183 13,085 -0.06(-5.11%)
Oct 26, 2005 1.311 1.311 1.247 1.247 6,408 -0.06(-4.86%)
Oct 25, 2005 1.311 1.359 1.292 1.311 23,499 +0.00(+0.00%)
Oct 24, 2005 1.378 1.378 1.311 1.311 51,538 +0.00(+0.00%)
Oct 21, 2005 1.206 1.311 1.206 1.311 30,976 +0.09(+7.70%)
Oct 20, 2005 1.161 1.221 1.157 1.217 52,073 +0.07(+6.55%)
Oct 19, 2005 1.142 1.142 1.108 1.142 9,079 +0.04(+3.39%)
Oct 18, 2005 1.146 1.146 1.082 1.105 19,493 -0.00(-0.34%)
Oct 17, 2005 1.052 1.161 1.052 1.108 40,857 +0.01(+0.68%)
Oct 14, 2005 1.161 1.180 1.078 1.101 50,737 -0.02(-2.00%)
Oct 13, 2005 1.049 1.180 1.004 1.123 73,169 +0.09(+9.09%)
Oct 12, 2005 0.9736 1.045 0.9736 1.030 36,050 +0.06(+6.18%)
Oct 11, 2005 0.9736 0.9811 0.9699 0.9699 6,676 -0.02(-1.89%)
Oct 10, 2005 0.9362 1.015 0.9362 0.9886 30,442 +0.04(+4.35%)
Oct 07, 2005 0.9512 0.9512 0.9362 0.9474 21,096 -0.00(-0.39%)
Oct 06, 2005 0.9399 0.9512 0.9362 0.9512 25,101 -0.01(-1.17%)
Oct 05, 2005 0.9362 0.9624 0.9362 0.9624 18,158 +0.02(+2.39%)
Oct 04, 2005 1.045 1.045 0.9399 0.9399 122,037 +0.00(+0.40%)
Oct 03, 2005 0.7714 1.022 0.7714 0.9362 166,099 +0.16(+21.36%)
Sep 30, 2005 0.7714 0.7714 0.7564 0.7714 49,936 +0.00(+0.00%)
Sep 29, 2005 0.7115 0.7714 0.7115 0.7714 59,817 +0.02(+3.00%)
Sep 28, 2005 0.7677 0.7677 0.7489 0.7489 9,079 -0.01(-1.96%)
Sep 27, 2005 0.7527 0.7901 0.7527 0.7639 16,289 +0.01(+2.00%)
Sep 26, 2005 0.6553 0.7489 0.6516 0.7489 60,885 +0.07(+10.50%)
Sep 23, 2005 0.6778 0.6815 0.6516 0.6778 9,346 +0.01(+1.69%)
Sep 22, 2005 0.6029 0.6741 0.6029 0.6666 41,658 -0.04(-5.32%)
Sep 21, 2005 0.7489 0.7489 0.6366 0.7040 60,084 -0.07(-8.74%)
Sep 20, 2005 0.8051 0.8051 0.7714 0.7714 16,289 -0.03(-4.19%)
Sep 19, 2005 0.7901 0.8051 0.7340 0.8051 33,914 +0.01(+0.94%)
Sep 16, 2005 0.8613 0.8613 0.7939 0.7976 37,118 -0.01(-0.93%)
Sep 15, 2005 0.8800 0.8912 0.7864 0.8051 99,072 -0.02(-2.71%)
Sep 14, 2005 0.8276 0.8345 0.8201 0.8276 52,073 +0.03(+4.25%)
Sep 13, 2005 1.015 1.052 0.7639 0.7939 129,514 -0.22(-21.77%)
Sep 12, 2005 1.105 1.112 1.015 1.015 213,632 +0.00(+0.37%)
Sep 09, 2005 0.7265 1.011 0.7265 1.011 217,371 +0.28(+38.46%)
Sep 08, 2005 0.6066 0.7302 0.5992 0.7302 49,936 +0.13(+21.87%)
Sep 07, 2005 0.5992 0.6553 0.5992 0.5992 47,533 -0.08(-11.60%)
Sep 06, 2005 0.6778 0.6778 0.6778 0.6778 5,607 -0.03(-4.74%)
Sep 02, 2005 0.7115 0.7115 0.7115 0.7115 2,670 +0.00(+0.00%)
Sep 01, 2005 0.7115 0.7115 0.7115 0.7115 534 +0.01(+1.60%)
Aug 31, 2005 0.7227 0.7227 0.6965 0.7003 8,812 -0.02(-3.11%)
Aug 30, 2005 0.7190 0.7415 0.7190 0.7227 25,902 +0.00(+0.52%)
Aug 29, 2005 0.7115 0.7265 0.7115 0.7190 14,420 +0.01(+1.05%)
Aug 26, 2005 0.6404 0.7115 0.6254 0.7115 55,277 +0.07(+11.76%)
Aug 25, 2005 0.6179 0.6404 0.6029 0.6366 34,448 -0.00(-0.58%)
Aug 24, 2005 0.6741 0.6741 0.5804 0.6404 162,360 -0.07(-10.47%)
Aug 23, 2005 0.7227 0.7227 0.6928 0.7152 27,238 +0.00(+0.53%)
Aug 22, 2005 0.7115 0.7452 0.7115 0.7115 15,488 -0.01(-2.06%)
Aug 19, 2005 0.7489 0.7489 0.7265 0.7265 17,624 -0.03(-3.48%)
Aug 18, 2005 0.7864 0.7901 0.7527 0.7527 21,630 -0.03(-4.29%)
Aug 17, 2005 0.7489 0.7864 0.7302 0.7864 35,249 +0.04(+5.00%)
Aug 16, 2005 0.7564 0.7564 0.7415 0.7489 5,340 -0.01(-1.48%)
Aug 15, 2005 0.7489 0.7602 0.7302 0.7602 24,567 -0.01(-1.46%)
Aug 12, 2005 0.7901 0.7901 0.7714 0.7714 6,943 -0.02(-2.37%)
Aug 11, 2005 0.8014 0.8014 0.7527 0.7901 46,198 -0.03(-3.65%)
Aug 10, 2005 0.8014 0.8201 0.7864 0.8201 43,527 +0.05(+6.83%)
Aug 09, 2005 0.7864 0.8014 0.7527 0.7677 3,471 -0.01(-1.44%)
Aug 08, 2005 0.7564 0.7939 0.7564 0.7789 13,886 +0.01(+1.96%)
Aug 05, 2005 0.7752 0.8051 0.7489 0.7639 38,186 +0.03(+3.55%)
Aug 04, 2005 0.7489 0.7489 0.7302 0.7377 19,226 +0.03(+3.68%)
Aug 03, 2005 0.7827 0.7827 0.7115 0.7115 74,504 -0.06(-7.77%)
Aug 02, 2005 0.7752 0.7939 0.7677 0.7714 46,999 -0.01(-1.34%)
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.