Thornburg Investment Income Builder Fund Class A (TIBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.27
-0.12 (-0.39%)
Aug 1, 2025, 4:00 PM EDT
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.39% |
| Jul 31, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.59% |
| Jul 30, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Jul 29, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.07% |
| Jul 28, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.62% |
| Jul 25, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.03% |
| Jul 24, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.16% |
| Jul 23, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.62% |
| Jul 22, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.33% |
| Jul 21, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.26% |
| Jul 18, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.20% |
| Jul 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.43% |
| Jul 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.13% |
| Jul 15, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.43% |
| Jul 14, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.10% |
| Jul 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.30% |
| Jul 10, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Jul 9, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.46% |
| Jul 8, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.03% |
| Jul 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.59% |
| Jul 3, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.30% |
| Jul 2, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.13% |
| Jul 1, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.50% |
| Jun 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.37% |
| 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% |