Thornburg Global Opportunities R6 (THOGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.32
+0.10 (0.21%)
Sep 12, 2025, 4:00 PM EDT
THOGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% |
| Sep 16, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.02% |
| Sep 15, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.89% |
| Sep 12, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.21% |
| Sep 11, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.92% |
| Sep 10, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.11% |
| Sep 9, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.34% |
| Sep 8, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.47% |
| Sep 5, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.28% |
| Sep 4, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.46% |
| Sep 3, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.37% |
| Sep 2, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.67% |
| Aug 29, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.24% |
| Aug 28, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.30% |
| Aug 27, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.19% |
| Aug 26, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.56% |
| Aug 25, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.13% |
| Aug 22, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.24% |
| Aug 21, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.04% |
| Aug 20, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.37% |
| Aug 19, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.11% |
| Aug 18, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.17% |
| Aug 15, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.09% |
| Aug 14, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.13% |
| Aug 13, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.85% |
| Aug 12, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.62% |
| Aug 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% |
| Aug 8, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.38% |
| Aug 7, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.76% |
| Aug 6, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.79% |
| Aug 5, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.34% |
| Aug 4, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 1.47% |
| Aug 1, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.29% |
| Jul 31, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.07% |
| Jul 30, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.52% |
| Jul 29, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.43% |
| Jul 28, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.40% |
| Jul 25, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.16% |
| Jul 24, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.22% |
| Jul 23, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.84% |
| Jul 22, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.29% |
| Jul 21, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.50% |
| Jul 18, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.30% |
| Jul 17, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.76% |
| Jul 16, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.09% |
| Jul 15, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.23% |
| Jul 14, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.16% |
| Jul 11, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.39% |
| Jul 10, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.39% |
| Jul 9, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.39% |