INB - Cohen & Steers Global Income Builder, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20198.778.788.708.768.7633,602
Aug 19, 20198.858.868.618.868.8654,800
Aug 16, 20198.738.798.618.778.7731,000
Aug 15, 20198.718.718.618.688.68116,800
Aug 14, 20198.848.848.698.728.7274,800
Aug 13, 20198.838.928.768.898.8963,200
Aug 12, 20198.858.938.858.908.9041,800
Aug 09, 20198.908.908.858.908.9032,900
Aug 08, 20198.798.888.758.888.8846,900
Aug 07, 20198.708.748.658.748.74124,300
Aug 06, 20198.738.788.718.788.78121,500
Aug 05, 20198.918.978.558.698.69271,600
Aug 02, 20199.059.058.969.039.0381,400
Aug 01, 20199.179.199.039.099.0994,800
Jul 31, 20199.189.259.139.179.17110,800
Jul 30, 20199.119.189.049.159.15121,900
Jul 29, 20199.189.309.099.169.1697,800
Jul 26, 20199.169.189.129.189.1867,700
Jul 25, 20199.139.139.069.129.1260,800
Jul 24, 20199.139.149.129.149.1473,300
Jul 23, 20199.109.139.099.139.1330,000
Jul 22, 20199.089.089.039.049.0451,100
Jul 19, 20199.109.119.059.089.0827,000
Jul 18, 20199.049.099.049.089.0882,100
Jul 17, 20199.089.108.979.039.0393,400
Jul 16, 20199.089.109.059.099.09147,700
Jul 16, 20190.062 Dividend
Jul 15, 20199.059.159.039.119.05239,000
Jul 12, 20199.109.109.059.089.02116,000
Jul 11, 20199.099.099.049.079.01106,100
Jul 10, 20199.059.079.029.069.00139,300
Jul 09, 20198.979.008.948.998.93100,400
Jul 08, 20198.999.028.948.988.9293,800
Jul 05, 20199.039.088.999.058.9984,000
Jul 03, 20199.039.089.029.089.0239,100
Jul 02, 20199.019.038.979.028.9687,400
Jul 01, 20198.979.008.959.008.94104,600
Jun 28, 20198.858.938.858.938.8758,300
Jun 27, 20198.848.888.818.838.77154,500
Jun 26, 20198.848.888.808.838.7786,700
Jun 25, 20198.858.878.828.848.7868,900
Jun 24, 20198.868.958.838.858.7984,700
Jun 21, 20198.888.918.848.868.8077,300
Jun 20, 20198.968.968.898.898.8399,000
Jun 19, 20198.908.928.838.928.8667,300
Jun 18, 20198.778.898.758.888.82102,000
Jun 18, 20190.062 Dividend
Jun 17, 20198.748.798.728.788.66112,500
Jun 14, 20198.718.788.718.788.66105,400
Jun 13, 20198.698.738.658.738.61109,200
Jun 12, 20198.678.708.608.678.55210,500
Jun 11, 20198.538.558.498.528.4082,700
Jun 10, 20198.508.508.458.478.3570,300
Jun 07, 20198.398.438.388.438.3192,500
Jun 06, 20198.348.378.328.378.2570,200
Jun 05, 20198.348.368.308.348.2259,900
Jun 04, 20198.288.328.268.308.19165,900
Jun 03, 20198.238.268.198.218.1068,000
May 31, 20198.268.268.208.218.1066,300
May 30, 20198.308.378.278.298.1874,300
May 29, 20198.458.458.258.328.21116,200
May 28, 20198.578.598.458.468.3491,300
May 24, 20198.588.618.538.558.4361,100
May 23, 20198.558.558.508.518.3935,800
May 22, 20198.538.648.538.578.4594,500
May 21, 20198.558.588.548.578.4526,900
May 20, 20198.508.538.478.538.4150,400
May 17, 20198.548.598.538.578.4581,300
May 16, 20198.558.598.498.558.4369,200
May 15, 20198.448.548.408.528.4092,400
May 14, 20198.438.478.398.448.32105,100
May 14, 20190.062 Dividend
May 13, 20198.538.538.398.438.2569,000
May 10, 20198.548.688.478.608.4286,400
May 09, 20198.598.608.458.578.39185,600
May 08, 20198.648.708.568.618.43106,600
May 07, 20198.708.708.588.658.47273,000
May 06, 20198.568.748.518.728.54242,100
May 03, 20198.548.608.528.608.4264,400
May 02, 20198.528.558.488.498.3174,300
May 01, 20198.508.568.478.558.3779,600
Apr 30, 20198.508.508.478.508.3249,800
Apr 29, 20198.488.508.478.498.3124,400
Apr 26, 20198.498.508.448.478.2940,700
Apr 25, 20198.488.488.438.458.2773,300
Apr 24, 20198.548.548.508.528.3435,700
Apr 23, 20198.368.508.368.498.31172,700
Apr 22, 20198.478.488.358.388.2085,300
Apr 18, 20198.538.558.448.448.2650,800
Apr 17, 20198.548.548.508.528.3470,100
Apr 16, 20198.518.548.478.528.3439,200
Apr 16, 20190.062 Dividend
Apr 15, 20198.538.588.538.578.3363,200
Apr 12, 20198.568.598.528.528.2865,200
Apr 11, 20198.568.588.528.548.3054,300
Apr 10, 20198.528.558.498.558.3145,100
Apr 09, 20198.458.508.458.498.2528,300
Apr 08, 20198.488.508.468.488.2455,500
Apr 05, 20198.468.538.458.478.2340,100
Apr 04, 20198.498.528.438.458.2192,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...