Thornburg Investment Income Builder Fund Class A (TIBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.81
+0.15 (0.52%)
May 20, 2025, 8:09 AM EDT
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | - | - |
| 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% |
| 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% |