Thornburg Intermediate Municipal Fund Class A (THIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.53
+0.01 (0.07%)
At close: Dec 5, 2025
THIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Dec 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Dec 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| Dec 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Dec 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Dec 2, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| Dec 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Nov 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.54 | 13.50 | -0.07% |
| Nov 25, 2025 | 13.51 | 13.51 | 13.51 | 13.55 | 13.51 | 0.07% |
| Nov 24, 2025 | 13.50 | 13.50 | 13.50 | 13.54 | 13.50 | - |
| Nov 21, 2025 | 13.50 | 13.50 | 13.50 | 13.54 | 13.50 | - |
| Nov 20, 2025 | 13.50 | 13.50 | 13.50 | 13.54 | 13.50 | -0.07% |
| Nov 19, 2025 | 13.51 | 13.51 | 13.51 | 13.55 | 13.51 | -0.07% |
| Nov 18, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 17, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 14, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 13, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 12, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 11, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 10, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 7, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 6, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | 0.15% |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.54 | 13.50 | -0.15% |
| Nov 4, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Nov 3, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Oct 31, 2025 | 13.52 | 13.52 | 13.52 | 13.56 | 13.52 | - |
| Oct 30, 2025 | 13.48 | 13.48 | 13.48 | 13.56 | 13.48 | -0.07% |
| Oct 29, 2025 | 13.49 | 13.49 | 13.49 | 13.57 | 13.49 | - |
| Oct 28, 2025 | 13.49 | 13.49 | 13.49 | 13.57 | 13.49 | - |
| Oct 27, 2025 | 13.49 | 13.49 | 13.49 | 13.57 | 13.49 | - |
| Oct 24, 2025 | 13.49 | 13.49 | 13.49 | 13.57 | 13.49 | - |
| Oct 23, 2025 | 13.49 | 13.49 | 13.49 | 13.57 | 13.49 | - |
| Oct 22, 2025 | 13.49 | 13.49 | 13.49 | 13.57 | 13.49 | 0.07% |
| Oct 21, 2025 | 13.48 | 13.48 | 13.48 | 13.56 | 13.48 | 0.07% |
| Oct 20, 2025 | 13.47 | 13.47 | 13.47 | 13.55 | 13.47 | 0.07% |
| Oct 17, 2025 | 13.46 | 13.46 | 13.46 | 13.54 | 13.46 | - |
| Oct 16, 2025 | 13.46 | 13.46 | 13.46 | 13.54 | 13.46 | 0.15% |
| Oct 15, 2025 | 13.44 | 13.44 | 13.44 | 13.52 | 13.44 | 0.07% |
| Oct 14, 2025 | 13.43 | 13.43 | 13.43 | 13.51 | 13.43 | 0.15% |
| Oct 13, 2025 | 13.41 | 13.41 | 13.41 | 13.49 | 13.41 | - |
| Oct 10, 2025 | 13.41 | 13.41 | 13.41 | 13.49 | 13.41 | 0.15% |
| Oct 9, 2025 | 13.39 | 13.39 | 13.39 | 13.47 | 13.39 | -0.07% |
| Oct 8, 2025 | 13.40 | 13.40 | 13.40 | 13.48 | 13.40 | 0.07% |
| Oct 7, 2025 | 13.39 | 13.39 | 13.39 | 13.47 | 13.39 | - |
| Oct 6, 2025 | 13.39 | 13.39 | 13.39 | 13.47 | 13.39 | - |
| Oct 3, 2025 | 13.39 | 13.39 | 13.39 | 13.47 | 13.39 | - |
| Oct 2, 2025 | 13.39 | 13.39 | 13.39 | 13.47 | 13.39 | - |
| Oct 1, 2025 | 13.39 | 13.39 | 13.39 | 13.47 | 13.39 | 0.15% |
| Sep 30, 2025 | 13.37 | 13.37 | 13.37 | 13.45 | 13.37 | - |