Thornburg Investment Income Builder Fund Class C (TIBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.84
+0.60 (1.70%)
Apr 1, 2026, 8:10 AM EST
TIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.70% |
| Mar 30, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.34% |
| Mar 27, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.76% |
| Mar 26, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.76% |
| Mar 25, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.56% |
| Mar 24, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.65% |
| Mar 23, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.17% |
| Mar 20, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -1.23% |
| Mar 19, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.69% |
| Mar 18, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.79 | -0.33% |
| Mar 17, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.91 | 0.95% |
| Mar 16, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.58 | 0.42% |
| Mar 13, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.43 | -0.34% |
| Mar 12, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.55 | -0.56% |
| Mar 11, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.74 | - |
| Mar 10, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.74 | 0.45% |
| Mar 9, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.59 | -0.03% |
| Mar 6, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.60 | -0.61% |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.81 | -0.39% |
| Mar 4, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 35.95 | -0.28% |
| Mar 3, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.05 | -2.03% |
| Mar 2, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.80 | -0.83% |
| Feb 27, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.11 | -0.13% |
| Feb 26, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.16 | -0.13% |
| Feb 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | 0.78% |
| Feb 24, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | 36.92 | 0.62% |
| Feb 23, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.69 | 0.03% |
| Feb 20, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.68 | 0.35% |
| Feb 19, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.55 | 0.46% |
| Feb 18, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.38 | 0.22% |
| Feb 17, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.30 | 0.63% |
| Feb 13, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.07 | -0.30% |
| Feb 12, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.18 | -0.03% |
| Feb 11, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.19 | 1.00% |
| Feb 10, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 35.83 | -0.08% |
| Feb 9, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 35.86 | 1.21% |
| Feb 6, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.44 | 1.11% |
| Feb 5, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.05 | -1.01% |
| Feb 4, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.41 | 0.65% |
| Feb 3, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.18 | 1.17% |
| Feb 2, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.77 | 0.14% |
| Jan 30, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.72 | - |
| Jan 29, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.72 | 0.32% |
| Jan 28, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.61 | 0.23% |
| Jan 27, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.53 | 1.31% |
| Jan 26, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.08 | 0.65% |
| Jan 23, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 33.86 | 0.18% |
| Jan 22, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.80 | 1.04% |
| Jan 21, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 33.46 | -0.24% |
| Jan 20, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.54 | -0.71% |