Thornburg Emerging Markets Mgd Acct SMA (THMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.53
-0.14 (-1.31%)
At close: Apr 2, 2026
THMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.31% |
| Apr 1, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.50% |
| Mar 31, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| Mar 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.53% |
| Mar 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% |
| Mar 26, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.87% |
| Mar 25, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.04% |
| Mar 24, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.67% |
| Mar 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.78% |
| Mar 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.84% |
| Mar 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.73% |
| Mar 18, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.74% |
| Mar 17, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.83% |
| Mar 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.41% |
| Mar 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.57% |
| Mar 12, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.91% |
| Mar 11, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.09% |
| Mar 10, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.82% |
| Mar 9, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.27% |
| Mar 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Mar 5, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 3.07% |
| Mar 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.45% |
| Mar 3, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.48% |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.78% |
| Feb 26, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.22% |
| Feb 25, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% |
| Feb 24, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.62% |
| Feb 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% |
| Feb 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Feb 19, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Feb 18, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.44% |
| Feb 17, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.36% |
| Feb 13, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| Feb 12, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Feb 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.36% |
| Feb 10, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Feb 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.63% |
| Feb 6, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% |
| Feb 5, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.70% |
| Feb 4, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% |
| Feb 3, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 3.43% |
| Feb 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.19% |
| Jan 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.62% |
| Jan 29, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% |
| Jan 28, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% |
| Jan 27, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% |
| Jan 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.39% |
| Jan 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.47% |
| Jan 22, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.56% |