Thornburg Investment Income Builder Fund Class C (TIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.22
+0.05 (0.18%)
May 14, 2025, 8:09 AM EDT
TIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | - | - |
| May 13, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.18% |
| May 12, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.36% |
| May 9, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.50% |
| May 8, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.60% |
| May 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.04% |
| May 6, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.07% |
| May 5, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.14% |
| May 2, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.86% |
| May 1, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.07% |
| Apr 30, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.29% |
| Apr 29, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.51% |
| Apr 28, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.69% |
| Apr 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.04% |
| Apr 24, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.81% |
| Apr 23, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.63% |
| Apr 22, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.39% |
| Apr 21, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.71% |
| Apr 17, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.71% |
| Apr 16, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.45% |
| Apr 15, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.83% |
| Apr 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.99% |
| Apr 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.74% |
| Apr 10, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.56% |
| Apr 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 4.00% |
| Apr 8, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.83% |
| Apr 7, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.85% |
| Apr 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -4.91% |
| Apr 3, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.20% |
| Apr 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.07% |
| Apr 1, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.18% |
| Mar 31, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.25% |
| Mar 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.18% |
| Mar 27, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.22% |
| Mar 26, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.25% |
| Mar 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.36% |
| Mar 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.25% |
| Mar 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% |
| Mar 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.04% |
| Mar 19, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.63 | 0.32% |
| Mar 18, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.54 | 0.25% |
| Mar 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.47 | 0.77% |
| Mar 14, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.26 | 0.51% |
| Mar 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.12 | - |
| Mar 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.12 | 0.33% |
| Mar 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.03 | -0.91% |
| Mar 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.28 | -0.76% |
| Mar 7, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.49 | 1.36% |
| Mar 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.12 | -0.47% |
| Mar 5, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.25 | 0.99% |