Thornburg Investment Income Builder Fund Class A (TIBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.44
-0.02 (-0.07%)
Apr 28, 2025, 8:09 AM EDT
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | - | - |
| Apr 25, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.07% |
| Apr 24, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.84% |
| Apr 23, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.59% |
| Apr 22, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.42% |
| Apr 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.71% |
| Apr 17, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.67% |
| Apr 16, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.41% |
| Apr 15, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.83% |
| Apr 14, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.99% |
| Apr 11, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.74% |
| Apr 10, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.56% |
| Apr 9, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 4.00% |
| Apr 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.82% |
| Apr 7, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.85% |
| Apr 4, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -4.94% |
| Apr 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.19% |
| Apr 2, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.07% |
| Apr 1, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.18% |
| Mar 31, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.25% |
| Mar 28, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.18% |
| Mar 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.18% |
| Mar 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.25% |
| Mar 25, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.36% |
| Mar 24, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.29% |
| Mar 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.14% |
| Mar 20, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.07% |
| Mar 19, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.64 | 0.36% |
| Mar 18, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.54 | 0.22% |
| Mar 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.48 | 0.80% |
| Mar 14, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.26 | 0.51% |
| Mar 13, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.12 | - |
| Mar 12, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.12 | 0.33% |
| Mar 11, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.03 | -0.91% |
| Mar 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.28 | -0.79% |
| Mar 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.50 | 1.35% |
| Mar 6, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.13 | -0.44% |
| Mar 5, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.25 | 0.96% |
| Mar 4, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.99 | -0.73% |
| Mar 3, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.19 | -0.15% |
| Feb 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.23 | 0.59% |
| Feb 27, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.07 | -0.73% |
| Feb 26, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.27 | 0.29% |
| Feb 25, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.19 | 0.48% |
| Feb 24, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.06 | -0.07% |
| Feb 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.08 | -0.11% |
| Feb 20, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.11 | -0.18% |
| Feb 19, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.16 | -0.22% |
| Feb 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.22 | 0.26% |
| Feb 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.15 | -0.22% |