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 (%)
Nov 28, 2003 3.576 3.632 3.550 3.632 19,226 +0.04(+1.04%)
Nov 26, 2003 3.483 3.546 3.475 3.595 83,850 +0.07(+2.13%)
Nov 25, 2003 3.501 3.520 3.501 3.520 72,101 -0.03(-0.95%)
Nov 24, 2003 3.554 3.554 3.468 3.554 60,351 +0.03(+0.96%)
Nov 21, 2003 3.438 3.576 3.404 3.520 118,566 +0.08(+2.40%)
Nov 20, 2003 3.408 3.438 3.389 3.438 72,635 +0.05(+1.44%)
Nov 19, 2003 3.325 3.389 3.265 3.389 75,305 +0.13(+3.90%)
Nov 18, 2003 3.063 3.183 3.063 3.262 52,073 +0.21(+6.87%)
Nov 17, 2003 3.056 3.056 3.052 3.052 73,703 +0.04(+1.24%)
Nov 14, 2003 3.052 3.071 2.996 3.015 239,268 -0.03(-0.86%)
Nov 13, 2003 3.089 3.089 3.052 3.041 20,295 -0.05(-1.58%)
Nov 12, 2003 3.074 3.089 3.018 3.089 20,829 +0.02(+0.61%)
Nov 11, 2003 3.056 3.071 3.033 3.071 25,368 +0.02(+0.61%)
Nov 10, 2003 3.052 3.104 3.052 3.052 34,448 -0.06(-1.81%)
Nov 07, 2003 3.108 3.146 3.078 3.108 70,765 -0.04(-1.19%)
Nov 06, 2003 3.063 3.194 3.063 3.146 57,413 +0.06(+1.82%)
Nov 05, 2003 3.078 3.089 3.089 3.089 44,061 +0.01(+0.36%)
Nov 04, 2003 3.078 3.078 3.078 3.078 23,900 -0.02(-0.60%)
Nov 03, 2003 3.127 3.164 3.097 3.097 41,391 +0.01(+0.24%)
Oct 31, 2003 3.101 3.101 3.089 3.089 6,676 -0.01(-0.48%)
Oct 30, 2003 3.071 3.108 3.071 3.104 24,834 +0.01(+0.48%)
Oct 29, 2003 3.071 3.127 3.071 3.089 41,391 +0.02(+0.61%)
Oct 28, 2003 3.067 3.089 3.037 3.071 53,141 +0.00(+0.12%)
Oct 27, 2003 3.041 3.104 3.033 3.067 35,516 -0.00(-0.12%)
Oct 24, 2003 3.138 3.146 3.071 3.071 29,641 -0.04(-1.20%)
Oct 23, 2003 3.146 3.146 3.037 3.108 83,850 -0.07(-2.12%)
Oct 22, 2003 3.232 3.258 3.149 3.176 25,368 -0.04(-1.17%)
Oct 21, 2003 3.153 3.220 3.176 3.213 140,463 +0.05(+1.54%)
Oct 20, 2003 3.239 3.239 3.127 3.164 34,448 -0.13(-3.87%)
Oct 17, 2003 3.355 3.355 3.239 3.292 54,209 -0.09(-2.55%)
Oct 16, 2003 3.426 3.520 3.370 3.378 176,247 +0.01(+0.22%)
Oct 15, 2003 3.146 3.430 3.146 3.370 194,405 +0.22(+7.14%)
Oct 14, 2003 3.071 3.146 3.030 3.146 53,408 +0.07(+2.19%)
Oct 13, 2003 3.041 3.078 3.041 3.078 30,976 +0.01(+0.24%)
Oct 10, 2003 3.015 3.071 3.000 3.071 45,396 +0.02(+0.61%)
Oct 09, 2003 3.052 3.052 3.015 3.052 40,857 +0.00(+0.00%)
Oct 08, 2003 3.015 3.052 3.015 3.052 81,447 +0.13(+4.49%)
Oct 07, 2003 2.921 2.921 2.865 2.921 55,277 -0.06(-1.89%)
Oct 06, 2003 2.958 2.977 2.943 2.977 13,352 -0.01(-0.38%)
Oct 03, 2003 2.958 2.988 2.921 2.988 53,675 +0.03(+1.01%)
Oct 02, 2003 2.910 2.958 2.621 2.958 212,297 +0.01(+0.38%)
Oct 01, 2003 3.033 3.033 2.940 2.947 46,198 -0.10(-3.44%)
Sep 30, 2003 3.015 3.052 3.015 3.052 48,601 +0.09(+3.16%)
Sep 29, 2003 3.048 3.048 2.996 2.958 28,306 -0.09(-3.07%)
Sep 26, 2003 3.007 3.056 2.977 3.052 67,027 +0.00(+0.00%)
Sep 25, 2003 3.033 3.033 3.011 3.052 39,522 +0.00(+0.00%)
Sep 24, 2003 3.089 3.089 2.970 3.052 65,158 +0.00(+0.00%)
Sep 23, 2003 2.977 3.052 2.977 3.052 18,692 +0.00(+0.12%)
Sep 22, 2003 3.071 3.071 3.015 3.048 25,635 -0.04(-1.33%)
Sep 19, 2003 3.052 3.127 3.052 3.089 48,067 +0.00(+0.12%)
Sep 18, 2003 3.101 3.101 3.052 3.086 59,550 +0.01(+0.24%)
Sep 17, 2003 2.996 3.078 2.996 3.078 46,732 +0.01(+0.24%)
Sep 16, 2003 3.071 3.086 2.910 3.071 103,611 +0.00(+0.00%)
Sep 15, 2003 3.146 3.146 3.033 3.071 45,129 -0.07(-2.38%)
Sep 12, 2003 3.071 3.220 3.033 3.146 244,609 +0.07(+2.44%)
Sep 11, 2003 2.921 3.089 2.902 3.071 228,320 +0.17(+5.81%)
Sep 10, 2003 2.546 2.921 2.546 2.902 157,020 +0.34(+13.14%)
Sep 09, 2003 2.603 2.603 2.434 2.565 73,703 -0.04(-1.44%)
Sep 08, 2003 2.648 2.648 2.273 2.603 499,633 -0.04(-1.56%)
Sep 05, 2003 2.966 2.966 2.625 2.644 198,144 -0.32(-10.86%)
Sep 04, 2003 2.977 2.996 2.902 2.966 163,162 +0.01(+0.25%)
Sep 03, 2003 2.996 2.996 2.921 2.958 124,708 -0.04(-1.25%)
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.