Thornburg Investment Income Builder Fund Class A (TIBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.18
+0.27 (0.75%)
Apr 2, 2026, 8:10 AM EST
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | - | - |
| Apr 1, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.75% |
| Mar 31, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1.70% |
| Mar 30, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.31% |
| Mar 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.73% |
| Mar 26, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.78% |
| Mar 25, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.59% |
| Mar 24, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.65% |
| Mar 23, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.17% |
| Mar 20, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.23% |
| Mar 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.69% |
| Mar 18, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 35.81 | -0.33% |
| Mar 17, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 35.93 | 0.95% |
| Mar 16, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.59 | 0.42% |
| Mar 13, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | -0.34% |
| Mar 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | -0.56% |
| Mar 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | 0.45% |
| Mar 9, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.60 | -0.03% |
| Mar 6, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.61 | -0.61% |
| Mar 5, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 35.83 | -0.39% |
| Mar 4, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 35.97 | -0.28% |
| Mar 3, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.07 | -2.02% |
| Mar 2, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 36.81 | -0.83% |
| Feb 27, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.12 | -0.13% |
| Feb 26, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | 37.17 | -0.13% |
| Feb 25, 2026 | 37.47 | 37.47 | 37.47 | 37.47 | 37.22 | 0.78% |
| Feb 24, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 36.93 | 0.62% |
| Feb 23, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.70 | 0.03% |
| Feb 20, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.69 | 0.35% |
| Feb 19, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.57 | 0.46% |
| Feb 18, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.40 | 0.22% |
| Feb 17, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.32 | 0.63% |
| Feb 13, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.09 | -0.30% |
| Feb 12, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.20 | -0.03% |
| Feb 11, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.21 | 1.00% |
| Feb 10, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 35.85 | -0.06% |
| Feb 9, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 35.87 | 1.18% |
| Feb 6, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.45 | 1.10% |
| Feb 5, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.07 | -0.98% |
| Feb 4, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.41 | 0.62% |
| Feb 3, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.19 | 1.17% |
| Feb 2, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 34.79 | 0.17% |
| Jan 30, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.73 | - |
| Jan 29, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.73 | 0.32% |
| Jan 28, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.62 | 0.23% |
| Jan 27, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.54 | 1.28% |
| Jan 26, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.10 | 0.67% |
| Jan 23, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 33.87 | 0.18% |
| Jan 22, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 33.81 | 1.04% |