Thornburg Investment Income Builder Fund Class A (TIBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.04
+0.11 (0.37%)
Jul 1, 2025, 8:09 AM EDT
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | - | - |
| Jun 27, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.27% |
| Jun 26, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.74% |
| Jun 25, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.13% |
| Jun 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.64% |
| Jun 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% |
| Jun 20, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.14% |
| Jun 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.37% |
| Jun 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.58% |
| Jun 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.14% |
| Jun 13, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.67% |
| Jun 12, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.54% |
| Jun 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% |
| Jun 10, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.14% |
| Jun 9, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.07% |
| Jun 6, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.10% |
| Jun 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.27% |
| Jun 4, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.24% |
| Jun 3, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.21% |
| Jun 2, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.58% |
| May 30, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.24% |
| May 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.31% |
| May 28, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.21% |
| May 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.38% |
| May 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.24% |
| May 22, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.07% |
| May 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.48% |
| May 20, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.90% |
| May 19, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.52% |
| May 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.39% |
| May 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.99% |
| May 14, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| May 13, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.18% |
| May 12, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.36% |
| May 9, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.50% |
| May 8, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.57% |
| May 7, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| May 6, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.07% |
| May 5, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.18% |
| May 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.86% |
| May 1, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.11% |
| Apr 30, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.29% |
| Apr 29, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.51% |
| Apr 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.73% |
| 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% |