COHEN & STEERS GLOBAL INCOME B $11.81

down -0.06


24/5/2013 04:24 PM  |  NYSE : INB  |  Industries :
Type:

INB historical data

Date Open High Low Close Volume
5/24/2013 11.80 11.87 11.65 11.81 475
5/23/2013 11.81 11.93 11.65 11.87 1188
5/22/2013 12.00 12.08 11.92 11.93 2061
5/21/2013 12.06 12.07 11.94 11.95 933
5/20/2013 11.87 12.04 11.87 12.02 681
5/17/2013 11.85 11.92 11.80 11.89 657
5/16/2013 11.80 11.83 11.76 11.81 464
5/15/2013 11.78 11.83 11.73 11.79 635
5/14/2013 11.80 11.87 11.74 11.77 611
5/13/2013 11.83 11.86 11.75 11.77 771
5/10/2013 11.74 11.83 11.67 11.83 735
5/9/2013 11.73 11.77 11.70 11.70 579
5/8/2013 11.58 11.75 11.58 11.73 561
5/7/2013 11.57 11.57 11.50 11.55 965
5/6/2013 11.65 11.65 11.50 11.51 1088
5/3/2013 11.68 11.77 11.59 11.64 827
5/2/2013 11.53 11.60 11.43 11.57 803
5/1/2013 11.44 11.59 11.40 11.51 1680
4/30/2013 11.35 11.45 11.31 11.45 754
4/29/2013 11.29 11.42 11.26 11.39 578
4/26/2013 11.23 11.42 11.22 11.29 624
4/25/2013 11.33 11.35 11.25 11.28 624
4/24/2013 11.24 11.32 11.24 11.30 493
4/23/2013 11.22 11.28 11.14 11.26 1323
4/22/2013 11.10 11.15 11.04 11.13 462
4/19/2013 10.98 11.06 10.96 11.06 290
4/18/2013 11.00 11.00 10.92 10.99 476
4/17/2013 11.11 11.15 10.98 10.99 679
4/16/2013 11.08 11.14 11.04 11.14 675
4/15/2013 11.14 11.15 10.98 11.02 869
4/12/2013 11.19 11.21 11.10 11.15 551
4/11/2013 11.14 11.26 11.14 11.20 1105
4/10/2013 10.98 11.17 10.98 11.11 1165
4/9/2013 10.97 10.98 10.93 10.95 592
4/8/2013 10.85 10.92 10.82 10.92 483
4/5/2013 10.85 10.90 10.76 10.88 447
4/4/2013 10.78 10.98 10.72 10.98 1119
4/3/2013 11.17 11.19 10.76 10.82 2369
4/2/2013 11.27 11.33 11.17 11.20 1366
4/1/2013 11.12 11.24 11.11 11.21 1955
3/28/2013 11.04 11.15 10.99 11.13 6759
3/27/2013 10.78 10.99 10.78 10.99 1159
3/26/2013 10.77 10.89 10.74 10.88 1206
3/25/2013 10.84 10.84 10.68 10.72 1265
3/22/2013 10.73 10.81 10.69 10.79 482
3/21/2013 10.65 10.74 10.63 10.68 744
3/20/2013 10.73 10.79 10.67 10.67 852
3/19/2013 10.82 10.84 10.62 10.64 787
3/18/2013 10.77 10.89 10.72 10.77 1578
3/15/2013 11.15 11.16 11.06 11.10 1512
3/14/2013 11.08 11.09 11.03 11.08 719
3/13/2013 11.09 11.11 11.02 11.04 1272
3/12/2013 11.07 11.08 11.00 11.07 868
3/11/2013 11.09 11.09 11.03 11.09 915
3/8/2013 11.00 11.09 10.93 11.06 1207
3/7/2013 10.89 10.93 10.88 10.90 759
3/6/2013 10.92 10.94 10.85 10.91 679
3/5/2013 10.83 10.94 10.83 10.92 972
3/4/2013 10.76 10.84 10.73 10.84 566
3/1/2013 10.75 10.81 10.70 10.81 1383
2/28/2013 10.78 10.80 10.74 10.78 949
2/27/2013 10.64 10.77 10.60 10.73 882
2/26/2013 10.74 10.75 10.61 10.65 789
2/25/2013 10.77 10.83 10.69 10.70 831
2/22/2013 10.76 10.79 10.71 10.77 779
2/21/2013 10.79 10.79 10.65 10.74 1243
2/20/2013 10.79 10.87 10.79 10.81 906
2/19/2013 10.81 10.86 10.80 10.83 755
2/15/2013 10.82 10.85 10.77 10.79 676
2/14/2013 10.83 10.85 10.81 10.83 584
2/13/2013 10.89 10.94 10.87 10.89 744
2/12/2013 10.83 10.92 10.81 10.91 904
2/11/2013 10.83 10.85 10.80 10.82 749
2/8/2013 10.86 10.91 10.85 10.86 980
2/7/2013 10.83 10.89 10.81 10.86 642
2/6/2013 10.85 10.87 10.81 10.87 477
2/5/2013 10.79 10.86 10.77 10.86 682
2/4/2013 10.84 10.84 10.74 10.76 996
2/1/2013 10.83 10.98 10.81 10.87 1345
1/31/2013 10.86 10.86 10.76 10.79 1002
1/30/2013 10.86 10.91 10.83 10.83 849
1/29/2013 10.90 10.93 10.85 10.87 1004
1/28/2013 10.95 10.95 10.88 10.88 753
1/25/2013 10.90 10.95 10.88 10.93 1345
1/24/2013 10.87 10.94 10.87 10.93 725
1/23/2013 10.78 10.90 10.78 10.90 1143
1/22/2013 10.76 10.85 10.76 10.82 1607
1/18/2013 10.76 10.78 10.68 10.77 581
1/17/2013 10.66 10.76 10.59 10.76 723
1/16/2013 10.53 10.62 10.51 10.60 564
1/15/2013 10.55 10.59 10.51 10.57 918
1/14/2013 10.55 10.63 10.53 10.59 982
1/11/2013 10.63 10.65 10.60 10.60 866
1/10/2013 10.57 10.68 10.57 10.65 1047
1/9/2013 10.49 10.59 10.49 10.57 947
1/8/2013 10.47 10.55 10.47 10.51 652
1/7/2013 10.48 10.54 10.41 10.53 953
1/4/2013 10.54 10.57 10.42 10.52 687
1/3/2013 10.57 10.62 10.45 10.56 863
1/2/2013 10.41 10.63 10.39 10.63 1851
Marketplace
Trading Center