Thornburg Investment Income Builder Fund Class A (TIBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.42
-0.02 (-0.07%)
Jun 10, 2025, 8:09 AM EDT
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | - |
| 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% |
| 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% |