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 (%)
Feb 28, 2018 8.109 8.177 8.041 8.041 86,450 -0.08(-0.94%)
Feb 27, 2018 8.253 8.253 8.083 8.117 58,816 -0.11(-1.34%)
Feb 26, 2018 8.151 8.232 8.141 8.228 63,216 +0.12(+1.47%)
Feb 23, 2018 8.083 8.143 8.058 8.109 51,869 +0.04(+0.53%)
Feb 22, 2018 8.066 8.100 8.041 8.066 45,814 +0.01(+0.11%)
Feb 21, 2018 8.092 8.126 8.041 8.058 82,269 +0.00(+0.00%)
Feb 20, 2018 8.083 8.126 8.041 8.058 50,778 -0.03(-0.32%)
Feb 16, 2018 8.083 8.083 8.083 0 +0.03(+0.42%)
Feb 15, 2018 8.066 8.117 8.015 8.049 107,877 +0.04(+0.53%)
Feb 14, 2018 7.981 8.058 7.973 8.007 106,645 +0.02(+0.21%)
Feb 13, 2018 8.041 8.041 7.972 7.990 67,434 -0.03(-0.43%)
Feb 12, 2018 7.991 8.134 7.965 8.025 202,202 +0.14(+1.71%)
Feb 09, 2018 7.974 7.974 7.830 7.889 169,959 +0.01(+0.11%)
Feb 08, 2018 8.008 8.008 7.847 7.881 135,592 -0.13(-1.58%)
Feb 07, 2018 8.075 8.194 7.982 8.008 153,986 -0.04(-0.52%)
Feb 06, 2018 7.788 8.085 7.727 8.050 327,918 +0.12(+1.49%)
Feb 05, 2018 8.227 8.227 7.813 7.932 133,232 -0.30(-3.69%)
Feb 02, 2018 8.354 8.354 8.202 8.236 93,484 -0.17(-2.01%)
Feb 01, 2018 8.379 8.413 8.329 8.405 112,668 +0.02(+0.20%)
Jan 31, 2018 8.312 8.388 8.303 8.388 158,633 +0.08(+0.91%)
Jan 30, 2018 8.379 8.388 8.262 8.312 135,743 -0.08(-0.91%)
Jan 29, 2018 8.565 8.582 8.388 8.388 201,506 -0.19(-2.17%)
Jan 26, 2018 8.574 8.574 8.506 8.574 64,495 +0.03(+0.40%)
Jan 25, 2018 8.607 8.633 8.481 8.540 148,261 +0.00(+0.00%)
Jan 24, 2018 8.531 8.574 8.498 8.540 143,080 +0.04(+0.50%)
Jan 23, 2018 8.523 8.523 8.447 8.498 187,473 +0.00(+0.00%)
Jan 22, 2018 8.506 8.548 8.438 8.498 200,754 +0.02(+0.20%)
Jan 19, 2018 8.506 8.523 8.438 8.481 76,430 +0.00(+0.00%)
Jan 18, 2018 8.455 8.489 8.413 8.481 99,322 +0.03(+0.30%)
Jan 17, 2018 8.498 8.557 8.422 8.455 238,059 -0.05(-0.60%)
Jan 16, 2018 8.785 8.785 8.489 8.506 244,109 -0.25(-2.90%)
Jan 12, 2018 8.760 8.760 8.760 0 +0.03(+0.29%)
Jan 11, 2018 8.744 8.744 8.685 8.735 68,615 +0.03(+0.29%)
Jan 10, 2018 8.685 8.710 8.609 8.710 121,363 -0.03(-0.29%)
Jan 09, 2018 8.651 8.735 8.584 8.735 121,221 +0.08(+0.87%)
Jan 08, 2018 8.500 8.660 8.475 8.660 208,244 +0.16(+1.88%)
Jan 05, 2018 8.416 8.500 8.324 8.500 298,300 +0.11(+1.30%)
Jan 04, 2018 8.534 8.567 8.383 8.391 205,876 -0.08(-0.99%)
Jan 03, 2018 8.416 8.483 8.408 8.475 112,424 +0.08(+1.00%)
Jan 02, 2018 8.366 8.391 8.332 8.391 98,716 +0.10(+1.21%)
Dec 29, 2017 8.290 8.290 8.290 0 -0.03(-0.32%)
Dec 28, 2017 8.316 8.332 8.299 8.317 74,346 +0.04(+0.52%)
Dec 27, 2017 8.257 8.299 8.257 8.274 52,397 +0.08(+1.02%)
Dec 26, 2017 8.190 8.274 8.190 8.190 55,309 -0.02(-0.20%)
Dec 22, 2017 8.215 8.282 8.206 8.206 38,427 +0.02(+0.21%)
Dec 21, 2017 8.198 8.257 8.190 8.190 94,030 -0.03(-0.41%)
Dec 20, 2017 8.223 8.257 8.156 8.223 93,716 +0.03(+0.41%)
Dec 19, 2017 8.215 8.215 8.165 8.190 71,592 +0.02(+0.30%)
Dec 18, 2017 8.174 8.182 8.149 8.165 95,230 +0.03(+0.41%)
Dec 15, 2017 8.140 8.149 8.107 8.132 76,348 +0.05(+0.62%)
Dec 14, 2017 8.165 8.187 8.082 8.082 65,684 -0.04(-0.51%)
Dec 13, 2017 8.182 8.182 8.107 8.124 120,293 -0.02(-0.31%)
Dec 12, 2017 8.174 8.190 8.124 8.149 55,314 -0.02(-0.31%)
Dec 11, 2017 8.165 8.174 8.074 8.174 80,548 +0.06(+0.72%)
Dec 08, 2017 8.124 8.124 8.049 8.115 111,653 +0.03(+0.41%)
Dec 07, 2017 8.124 8.124 8.040 8.082 88,596 -0.03(-0.41%)
Dec 06, 2017 8.157 8.157 8.049 8.115 105,026 -0.03(-0.41%)
Dec 05, 2017 8.249 8.249 8.149 8.149 74,716 -0.08(-1.01%)
Dec 04, 2017 8.307 8.307 8.190 8.232 71,706 -0.02(-0.30%)
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.