Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 28, 2004 5.130 5.205 5.055 5.205 47,266 +0.06(+1.16%)
May 27, 2004 5.138 5.149 5.138 5.145 13,886 +0.01(+0.29%)
May 26, 2004 5.093 5.130 5.074 5.130 58,214 -0.01(-0.15%)
May 25, 2004 5.074 5.149 5.022 5.138 83,049 +0.01(+0.15%)
May 24, 2004 5.183 5.186 4.756 5.130 158,355 -0.06(-1.08%)
May 21, 2004 5.130 5.186 4.999 5.186 75,305 +0.01(+0.14%)
May 20, 2004 5.130 5.186 5.097 5.179 62,754 +0.09(+1.69%)
May 19, 2004 5.168 5.168 4.977 5.093 68,629 -0.06(-1.09%)
May 18, 2004 5.149 5.153 5.130 5.149 24,033 +0.02(+0.36%)
May 17, 2004 5.205 5.205 5.074 5.130 36,317 -0.09(-1.79%)
May 14, 2004 5.243 5.243 5.130 5.224 53,675 -0.02(-0.36%)
May 13, 2004 5.130 5.243 5.055 5.243 50,470 +0.02(+0.43%)
May 12, 2004 5.168 5.220 5.112 5.220 72,902 +0.02(+0.43%)
May 11, 2004 5.112 5.243 5.112 5.198 118,032 +0.05(+0.95%)
May 10, 2004 5.572 5.572 5.044 5.149 172,775 -0.42(-7.59%)
May 07, 2004 5.617 5.617 5.374 5.572 145,003 -0.04(-0.80%)
May 06, 2004 5.655 5.655 5.542 5.617 81,981 -0.04(-0.66%)
May 05, 2004 5.662 5.670 5.625 5.655 49,936 -0.01(-0.13%)
May 04, 2004 5.617 5.681 5.617 5.662 165,031 +0.08(+1.41%)
May 03, 2004 5.505 5.587 5.419 5.583 160,491 +0.05(+0.88%)
Apr 30, 2004 5.557 5.557 5.392 5.535 125,509 +0.05(+0.96%)
Apr 29, 2004 5.411 5.486 5.411 5.482 47,533 +0.07(+1.31%)
Apr 28, 2004 5.449 5.497 5.374 5.411 148,474 -0.07(-1.37%)
Apr 27, 2004 5.437 5.505 5.243 5.486 116,162 +0.02(+0.34%)
Apr 26, 2004 5.280 5.538 5.280 5.467 465,185 +0.28(+5.42%)
Apr 23, 2004 5.224 5.243 5.149 5.186 73,970 +0.00(+0.00%)
Apr 22, 2004 5.037 5.243 5.037 5.186 248,081 +0.21(+4.14%)
Apr 21, 2004 4.662 5.018 4.662 4.981 190,934 +0.34(+7.26%)
Apr 20, 2004 4.643 4.662 4.587 4.643 29,908 -0.04(-0.80%)
Apr 19, 2004 4.662 4.681 4.569 4.681 20,562 +0.00(+0.08%)
Apr 16, 2004 4.587 4.677 4.587 4.677 40,056 +0.08(+1.71%)
Apr 15, 2004 4.643 4.643 4.569 4.599 43,794 -0.08(-1.76%)
Apr 14, 2004 4.643 4.681 4.569 4.681 81,714 +0.02(+0.40%)
Apr 13, 2004 4.662 4.662 4.625 4.662 32,579 +0.02(+0.48%)
Apr 12, 2004 4.643 4.643 4.587 4.640 27,238 -0.04(-0.80%)
Apr 08, 2004 4.606 4.718 4.606 4.677 33,647 +0.07(+1.54%)
Apr 07, 2004 4.643 4.651 4.606 4.606 75,038 -0.04(-0.81%)
Apr 06, 2004 4.700 4.700 4.643 4.643 15,488 -0.09(-1.98%)
Apr 05, 2004 4.662 4.756 4.662 4.737 80,379 +0.06(+1.20%)
Apr 02, 2004 4.718 4.718 4.617 4.681 53,408 -0.04(-0.79%)
Apr 01, 2004 4.681 4.718 4.569 4.718 77,708 +0.00(+0.00%)
Mar 31, 2004 4.700 4.718 4.621 4.718 51,271 +0.01(+0.16%)
Mar 30, 2004 4.662 4.737 4.662 4.711 54,209 +0.05(+1.13%)
Mar 29, 2004 4.831 4.831 4.658 4.658 42,459 -0.21(-4.23%)
Mar 26, 2004 4.861 4.924 4.775 4.864 90,526 +0.00(+0.08%)
Mar 25, 2004 4.812 4.861 4.763 4.861 22,965 +0.06(+1.33%)
Mar 24, 2004 4.782 4.797 4.737 4.797 28,840 -0.01(-0.31%)
Mar 23, 2004 4.819 4.827 4.782 4.812 36,050 -0.02(-0.39%)
Mar 22, 2004 4.831 4.831 4.786 4.831 44,328 +0.00(+0.00%)
Mar 19, 2004 4.756 4.831 4.700 4.831 91,328 +0.04(+0.86%)
Mar 18, 2004 4.831 4.831 4.681 4.790 101,208 -0.04(-0.85%)
Mar 17, 2004 4.812 4.831 4.760 4.831 45,931 +0.00(+0.08%)
Mar 16, 2004 4.868 4.879 4.775 4.827 44,862 -0.04(-0.77%)
Mar 15, 2004 4.924 4.924 4.812 4.864 65,959 -0.06(-1.22%)
Mar 12, 2004 4.673 4.958 4.673 4.924 142,599 +0.23(+4.95%)
Mar 11, 2004 4.662 4.692 4.625 4.692 81,180 -0.01(-0.16%)
Mar 10, 2004 4.658 4.737 4.625 4.700 125,776 +0.04(+0.80%)
Mar 09, 2004 4.587 4.715 4.587 4.662 79,044 +0.04(+0.81%)
Mar 08, 2004 4.475 4.643 4.381 4.625 69,697 +0.13(+2.92%)
Mar 05, 2004 4.381 4.494 4.381 4.494 76,907 +0.13(+3.00%)
Mar 04, 2004 4.269 4.378 4.213 4.363 35,516 +0.07(+1.75%)
Mar 03, 2004 4.355 4.355 4.288 4.288 14,420 -0.07(-1.72%)
Mar 02, 2004 4.277 4.363 4.232 4.363 79,578 +0.05(+1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.