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 (%)
May 31, 2019 7.870 7.870 7.808 7.823 69,476 -0.08(-0.97%)
May 30, 2019 7.909 7.975 7.880 7.899 77,970 -0.03(-0.36%)
May 29, 2019 8.051 8.051 7.861 7.928 121,756 -0.13(-1.65%)
May 28, 2019 8.166 8.185 8.051 8.061 95,810 -0.09(-1.05%)
May 24, 2019 8.175 8.194 8.128 8.147 64,019 +0.04(+0.47%)
May 23, 2019 8.147 8.147 8.099 8.109 37,608 -0.06(-0.70%)
May 22, 2019 8.128 8.232 8.128 8.166 99,191 +0.00(+0.00%)
May 21, 2019 8.147 8.175 8.137 8.166 28,249 +0.04(+0.47%)
May 20, 2019 8.099 8.128 8.071 8.128 52,899 -0.04(-0.47%)
May 17, 2019 8.137 8.185 8.128 8.166 85,324 +0.02(+0.23%)
May 16, 2019 8.147 8.185 8.094 8.147 72,602 +0.03(+0.35%)
May 15, 2019 8.042 8.137 8.004 8.118 96,921 +0.08(+0.95%)
May 14, 2019 8.032 8.066 7.994 8.042 110,350 +0.07(+0.86%)
May 13, 2019 8.068 8.068 7.935 7.973 72,925 -0.16(-1.98%)
May 10, 2019 8.077 8.210 8.011 8.134 91,348 +0.03(+0.35%)
May 09, 2019 8.125 8.134 7.992 8.106 196,256 -0.04(-0.46%)
May 08, 2019 8.172 8.229 8.096 8.144 112,705 -0.04(-0.46%)
May 07, 2019 8.229 8.229 8.115 8.181 288,640 -0.07(-0.80%)
May 06, 2019 8.096 8.267 8.049 8.248 256,170 +0.11(+1.40%)
May 03, 2019 8.077 8.134 8.058 8.134 67,982 +0.10(+1.30%)
May 02, 2019 8.058 8.087 8.021 8.030 78,586 -0.06(-0.70%)
May 01, 2019 8.040 8.096 8.011 8.087 84,143 +0.05(+0.59%)
Apr 30, 2019 8.040 8.040 8.011 8.040 52,684 +0.01(+0.12%)
Apr 29, 2019 8.021 8.040 8.011 8.030 25,786 +0.02(+0.24%)
Apr 26, 2019 8.030 8.040 7.983 8.011 43,031 +0.02(+0.24%)
Apr 25, 2019 8.021 8.021 7.973 7.992 77,542 -0.07(-0.82%)
Apr 24, 2019 8.077 8.077 8.036 8.058 37,707 +0.03(+0.35%)
Apr 23, 2019 7.907 8.040 7.907 8.030 182,582 +0.10(+1.31%)
Apr 22, 2019 8.011 8.021 7.898 7.926 90,139 -0.06(-0.71%)
Apr 18, 2019 8.068 8.087 7.983 7.983 53,709 -0.08(-0.94%)
Apr 17, 2019 8.077 8.077 8.040 8.058 74,111 +0.00(+0.00%)
Apr 16, 2019 8.049 8.077 8.011 8.058 41,405 +0.01(+0.14%)
Apr 15, 2019 8.010 8.056 8.010 8.047 67,302 +0.05(+0.59%)
Apr 12, 2019 8.038 8.066 8.000 8.000 69,330 -0.02(-0.23%)
Apr 11, 2019 8.038 8.056 8.000 8.019 57,818 -0.01(-0.12%)
Apr 10, 2019 8.000 8.028 7.972 8.028 48,080 +0.06(+0.71%)
Apr 09, 2019 7.934 7.981 7.934 7.972 30,099 +0.01(+0.12%)
Apr 08, 2019 7.963 7.981 7.944 7.963 59,061 +0.01(+0.12%)
Apr 05, 2019 7.944 8.008 7.934 7.953 42,599 +0.02(+0.24%)
Apr 04, 2019 7.972 8.000 7.916 7.934 98,963 -0.04(-0.47%)
Apr 03, 2019 7.991 8.010 7.972 7.972 61,617 +0.00(+0.00%)
Apr 02, 2019 8.010 8.019 7.944 7.972 60,883 -0.04(-0.47%)
Apr 01, 2019 8.010 8.087 7.981 8.010 73,865 +0.00(+0.00%)
Mar 29, 2019 8.010 8.010 7.925 8.010 113,633 +0.08(+0.95%)
Mar 28, 2019 7.916 7.944 7.889 7.934 43,014 +0.04(+0.48%)
Mar 27, 2019 7.906 7.934 7.871 7.897 39,294 +0.00(+0.00%)
Mar 26, 2019 7.906 7.934 7.878 7.897 45,486 +0.03(+0.36%)
Mar 25, 2019 7.916 7.916 7.857 7.869 32,207 -0.06(-0.71%)
Mar 22, 2019 7.981 7.981 7.906 7.925 50,799 -0.08(-1.06%)
Mar 21, 2019 7.944 8.047 7.944 8.010 41,365 +0.06(+0.71%)
Mar 20, 2019 8.019 8.028 7.934 7.953 130,692 -0.07(-0.82%)
Mar 19, 2019 8.047 8.047 8.000 8.019 83,099 +0.05(+0.61%)
Mar 18, 2019 7.942 7.989 7.923 7.970 46,302 +0.05(+0.59%)
Mar 15, 2019 7.896 7.933 7.859 7.923 44,090 +0.06(+0.71%)
Mar 14, 2019 7.830 7.868 7.802 7.868 30,443 +0.04(+0.48%)
Mar 13, 2019 7.821 7.830 7.802 7.830 57,257 +0.06(+0.72%)
Mar 12, 2019 7.784 7.802 7.760 7.774 69,145 +0.03(+0.36%)
Mar 11, 2019 7.644 7.765 7.644 7.746 76,118 +0.12(+1.59%)
Mar 08, 2019 7.625 7.625 7.597 7.625 60,825 -0.03(-0.37%)
Mar 07, 2019 7.737 7.737 7.644 7.653 53,588 -0.09(-1.20%)
Mar 06, 2019 7.774 7.774 7.728 7.746 55,974 +0.00(+0.00%)
Mar 05, 2019 7.737 7.759 7.718 7.746 84,092 +0.01(+0.12%)
Mar 04, 2019 7.793 7.802 7.709 7.737 86,432 -0.02(-0.24%)
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.