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 (%)
Jul 31, 2019 8.870 8.937 8.821 8.860 114,658 +0.02(+0.22%)
Jul 30, 2019 8.802 8.865 8.734 8.841 126,156 -0.01(-0.11%)
Jul 29, 2019 8.870 8.986 8.783 8.850 101,195 -0.02(-0.22%)
Jul 26, 2019 8.850 8.870 8.812 8.870 69,965 +0.06(+0.66%)
Jul 25, 2019 8.821 8.821 8.754 8.812 62,927 -0.02(-0.22%)
Jul 24, 2019 8.821 8.831 8.811 8.831 75,848 +0.01(+0.11%)
Jul 23, 2019 8.792 8.821 8.783 8.821 31,029 +0.09(+1.00%)
Jul 22, 2019 8.773 8.773 8.726 8.734 52,903 -0.04(-0.44%)
Jul 19, 2019 8.792 8.802 8.744 8.773 27,841 +0.00(+0.00%)
Jul 18, 2019 8.734 8.783 8.734 8.773 84,939 +0.05(+0.55%)
Jul 17, 2019 8.773 8.791 8.667 8.725 96,705 -0.06(-0.66%)
Jul 16, 2019 8.773 8.792 8.744 8.783 152,849 +0.04(+0.46%)
Jul 15, 2019 8.684 8.780 8.665 8.742 249,059 +0.03(+0.33%)
Jul 12, 2019 8.732 8.732 8.680 8.713 120,882 +0.01(+0.11%)
Jul 11, 2019 8.723 8.723 8.675 8.704 110,561 +0.01(+0.11%)
Jul 10, 2019 8.684 8.704 8.656 8.694 145,137 +0.07(+0.78%)
Jul 09, 2019 8.608 8.637 8.579 8.627 104,593 +0.01(+0.11%)
Jul 08, 2019 8.627 8.656 8.579 8.617 97,753 -0.07(-0.77%)
Jul 05, 2019 8.665 8.713 8.627 8.684 87,535 -0.03(-0.33%)
Jul 03, 2019 8.665 8.713 8.656 8.713 40,641 +0.06(+0.67%)
Jul 02, 2019 8.646 8.665 8.603 8.656 91,123 +0.02(+0.22%)
Jul 01, 2019 8.608 8.637 8.589 8.637 109,017 +0.07(+0.78%)
Jun 28, 2019 8.493 8.569 8.488 8.569 60,753 +0.10(+1.13%)
Jun 27, 2019 8.483 8.521 8.454 8.473 161,026 +0.00(+0.00%)
Jun 26, 2019 8.483 8.521 8.445 8.473 90,388 -0.01(-0.11%)
Jun 25, 2019 8.493 8.512 8.462 8.483 71,757 -0.01(-0.11%)
Jun 24, 2019 8.502 8.589 8.473 8.493 88,256 -0.01(-0.11%)
Jun 21, 2019 8.521 8.550 8.483 8.502 80,553 -0.03(-0.34%)
Jun 20, 2019 8.598 8.598 8.531 8.531 103,159 -0.03(-0.34%)
Jun 19, 2019 8.541 8.560 8.473 8.560 70,126 +0.04(+0.45%)
Jun 18, 2019 8.416 8.531 8.397 8.521 106,282 +0.16(+1.86%)
Jun 17, 2019 8.328 8.375 8.307 8.366 118,016 +0.00(+0.00%)
Jun 14, 2019 8.299 8.366 8.297 8.366 110,617 +0.05(+0.57%)
Jun 13, 2019 8.280 8.318 8.242 8.318 114,628 +0.06(+0.69%)
Jun 12, 2019 8.261 8.285 8.194 8.261 220,878 +0.14(+1.76%)
Jun 11, 2019 8.128 8.147 8.090 8.118 86,806 +0.05(+0.59%)
Jun 10, 2019 8.099 8.099 8.051 8.071 73,773 +0.04(+0.47%)
Jun 07, 2019 7.994 8.032 7.985 8.032 96,973 +0.06(+0.72%)
Jun 06, 2019 7.947 7.979 7.928 7.975 73,636 +0.03(+0.36%)
Jun 05, 2019 7.947 7.966 7.909 7.947 62,829 +0.04(+0.48%)
Jun 04, 2019 7.889 7.928 7.870 7.909 174,116 +0.09(+1.10%)
Jun 03, 2019 7.842 7.870 7.804 7.823 71,370 +0.00(+0.00%)
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%)
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.