Thornburg Global Opportunities R4 (THOVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.04
+0.25 (0.53%)
Sep 17, 2025, 4:00 PM EDT
THOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.53% |
| Sep 16, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.02% |
| Sep 15, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.88% |
| Sep 12, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.22% |
| Sep 11, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.92% |
| Sep 10, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.11% |
| Sep 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.33% |
| Sep 8, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.46% |
| Sep 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.29% |
| Sep 4, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.47% |
| Sep 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.36% |
| Sep 2, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.69% |
| Aug 29, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.24% |
| Aug 28, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.29% |
| Aug 27, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.20% |
| Aug 26, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.57% |
| Aug 25, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.13% |
| Aug 22, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.22% |
| Aug 21, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.07% |
| Aug 20, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.38% |
| Aug 19, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.09% |
| Aug 18, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.15% |
| Aug 15, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.09% |
| Aug 14, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.13% |
| Aug 13, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.83% |
| Aug 12, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.63% |
| Aug 11, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.20% |
| Aug 8, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.41% |
| Aug 7, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.73% |
| Aug 6, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.78% |
| Aug 5, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.37% |
| Aug 4, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 1.45% |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.29% |
| Jul 31, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.07% |
| Jul 30, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.53% |
| Jul 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.43% |
| Jul 28, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.39% |
| Jul 25, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.14% |
| Jul 24, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.23% |
| Jul 23, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.85% |
| Jul 22, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.30% |
| Jul 21, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.46% |
| Jul 18, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.33% |
| Jul 17, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.73% |
| Jul 16, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.09% |
| Jul 15, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -0.21% |
| Jul 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.16% |
| Jul 11, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.39% |
| Jul 10, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.40% |
| Jul 9, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.37% |