Thornburg Investment Income Builder Fund Class C (TIBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.27
+0.09 (0.30%)
Jul 3, 2025, 4:00 PM EDT
TIBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.30% |
| Jul 2, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.10% |
| Jul 1, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.53% |
| Jun 30, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.37% |
| Jun 27, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.27% |
| Jun 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.71% |
| Jun 25, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.10% |
| Jun 24, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.65% |
| Jun 23, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.07% |
| Jun 20, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.14% |
| Jun 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.37% |
| Jun 17, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.61% |
| Jun 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.17% |
| Jun 13, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.67% |
| Jun 12, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.54% |
| Jun 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.31% |
| Jun 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.17% |
| Jun 9, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.10% |
| Jun 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.07% |
| Jun 5, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.24% |
| Jun 4, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.27% |
| Jun 3, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.21% |
| Jun 2, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.55% |
| May 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.24% |
| May 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.35% |
| May 28, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.21% |
| May 27, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.35% |
| May 23, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.24% |
| May 22, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.07% |
| May 21, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.45% |
| May 20, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.87% |
| May 19, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.56% |
| May 16, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.39% |
| May 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.99% |
| May 14, 2025 | 28.22 | 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% |