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 30, 2009 3.936 3.988 3.823 3.865 182,196 -0.13(-3.19%)
Oct 29, 2009 3.958 3.992 3.924 3.992 136,078 +0.09(+2.40%)
Oct 28, 2009 3.951 3.977 3.861 3.898 205,063 -0.05(-1.33%)
Oct 27, 2009 3.996 4.041 3.951 3.951 143,793 -0.07(-1.81%)
Oct 26, 2009 4.044 4.097 4.011 4.024 123,773 -0.02(-0.51%)
Oct 23, 2009 4.086 4.093 4.044 4.044 281,584 -0.02(-0.55%)
Oct 22, 2009 4.026 4.093 4.007 4.067 173,662 +0.01(+0.37%)
Oct 21, 2009 4.074 4.104 4.048 4.052 147,898 -0.03(-0.82%)
Oct 20, 2009 4.067 4.091 4.067 4.086 133,493 -0.02(-0.46%)
Oct 19, 2009 4.100 4.119 4.071 4.104 111,486 +0.03(+0.83%)
Oct 16, 2009 4.074 4.108 4.048 4.071 130,948 -0.04(-1.00%)
Oct 15, 2009 4.052 4.119 4.052 4.112 222,191 +0.00(+0.09%)
Oct 14, 2009 4.108 4.119 4.082 4.108 185,572 +0.04(+1.01%)
Oct 13, 2009 4.029 4.067 3.981 4.067 200,849 +0.03(+0.84%)
Oct 12, 2009 4.059 4.074 3.970 4.033 233,060 +0.03(+0.75%)
Oct 09, 2009 3.962 4.026 3.954 4.003 120,131 +0.00(+0.09%)
Oct 08, 2009 4.011 4.026 3.928 3.999 219,745 -0.01(-0.19%)
Oct 07, 2009 3.969 4.007 3.969 4.007 137,683 +0.03(+0.85%)
Oct 06, 2009 3.906 3.977 3.906 3.973 231,714 +0.05(+1.34%)
Oct 05, 2009 3.902 3.921 3.827 3.921 253,162 +0.06(+1.55%)
Oct 02, 2009 3.629 3.861 3.539 3.861 372,124 -0.03(-0.67%)
Oct 01, 2009 3.958 3.969 3.883 3.887 353,022 -0.07(-1.80%)
Sep 30, 2009 3.947 3.969 3.895 3.958 334,255 +0.05(+1.25%)
Sep 29, 2009 3.928 3.932 3.876 3.910 159,778 -0.02(-0.57%)
Sep 28, 2009 3.887 3.932 3.853 3.932 197,845 +0.09(+2.34%)
Sep 25, 2009 3.891 3.898 3.808 3.842 238,312 -0.04(-1.06%)
Sep 24, 2009 4.018 4.018 3.857 3.883 213,272 -0.10(-2.63%)
Sep 23, 2009 3.973 4.004 3.966 3.988 160,894 +0.02(+0.57%)
Sep 22, 2009 3.951 4.014 3.951 3.966 262,047 +0.02(+0.47%)
Sep 21, 2009 3.999 4.033 3.943 3.947 353,223 -0.21(-4.96%)
Sep 18, 2009 4.086 4.175 4.082 4.153 387,719 +0.05(+1.19%)
Sep 17, 2009 4.119 4.153 4.104 4.104 303,673 -0.04(-0.99%)
Sep 16, 2009 4.160 4.194 4.134 4.145 327,515 +0.01(+0.27%)
Sep 15, 2009 4.142 4.164 4.100 4.134 438,652 -0.01(-0.27%)
Sep 14, 2009 4.119 4.168 4.086 4.145 167,987 -0.05(-1.16%)
Sep 11, 2009 4.224 4.228 4.138 4.194 238,523 +0.01(+0.18%)
Sep 10, 2009 4.119 4.194 4.037 4.187 234,985 +0.09(+2.31%)
Sep 09, 2009 3.981 4.097 3.932 4.092 350,611 +0.12(+3.10%)
Sep 08, 2009 3.868 3.969 3.868 3.969 225,030 +0.10(+2.59%)
Sep 04, 2009 3.805 3.895 3.787 3.869 114,536 +0.09(+2.40%)
Sep 03, 2009 3.737 3.797 3.730 3.778 152,798 +0.04(+1.20%)
Sep 02, 2009 3.782 3.782 3.696 3.734 301,208 -0.05(-1.29%)
Sep 01, 2009 3.853 3.883 3.771 3.782 185,406 -0.09(-2.23%)
Aug 31, 2009 3.823 3.872 3.775 3.868 173,387 -0.03(-0.67%)
Aug 28, 2009 3.887 3.895 3.846 3.895 227,286 +0.00(+0.10%)
Aug 27, 2009 3.936 3.936 3.812 3.891 236,392 -0.02(-0.40%)
Aug 26, 2009 3.947 3.947 3.876 3.906 207,579 -0.03(-0.84%)
Aug 25, 2009 3.910 3.947 3.906 3.939 163,960 +0.07(+1.74%)
Aug 24, 2009 3.954 3.954 3.838 3.872 212,655 +0.00(+0.00%)
Aug 21, 2009 3.846 3.898 3.816 3.872 182,386 +0.03(+0.88%)
Aug 20, 2009 3.763 3.898 3.752 3.838 240,940 +0.04(+1.18%)
Aug 19, 2009 3.737 3.808 3.726 3.793 121,813 +0.06(+1.70%)
Aug 18, 2009 3.730 3.770 3.707 3.730 136,062 +0.08(+2.16%)
Aug 17, 2009 3.745 3.745 3.651 3.651 189,535 -0.17(-4.51%)
Aug 14, 2009 3.823 3.842 3.768 3.823 140,268 -0.01(-0.19%)
Aug 13, 2009 3.850 3.853 3.797 3.830 258,896 +0.02(+0.58%)
Aug 12, 2009 3.745 3.820 3.745 3.808 206,088 +0.05(+1.29%)
Aug 11, 2009 3.737 3.831 3.704 3.760 219,286 +0.02(+0.60%)
Aug 10, 2009 3.782 3.782 3.689 3.737 176,546 -0.04(-0.99%)
Aug 07, 2009 3.793 3.872 3.722 3.775 231,188 +0.06(+1.51%)
Aug 06, 2009 3.737 3.737 3.696 3.719 157,345 +0.03(+0.71%)
Aug 05, 2009 3.741 3.752 3.651 3.692 204,385 -0.03(-0.70%)
Aug 04, 2009 3.842 3.846 3.681 3.719 453,721 -0.13(-3.50%)
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.