Thornburg Investment Income Builder R4 (TIBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.45
-0.22 (-0.69%)
Aug 26, 2025, 8:07 AM EDT
TIBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | - |
| Aug 25, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.69% |
| Aug 22, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.60% |
| Aug 21, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.03% |
| Aug 20, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.10% |
| Aug 19, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.10% |
| Aug 18, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.35% |
| Aug 15, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Aug 14, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.25% |
| Aug 13, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.74% |
| Aug 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.58% |
| Aug 11, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.26% |
| Aug 8, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.42% |
| Aug 7, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.23% |
| Aug 6, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.39% |
| Aug 5, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.26% |
| Aug 4, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.92% |
| Aug 1, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.39% |
| Jul 31, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.59% |
| Jul 30, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Jul 29, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.07% |
| Jul 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.62% |
| Jul 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.03% |
| Jul 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.16% |
| Jul 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.62% |
| Jul 22, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.33% |
| Jul 21, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.26% |
| Jul 18, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.20% |
| Jul 17, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.43% |
| Jul 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.13% |
| Jul 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.43% |
| Jul 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.10% |
| Jul 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.30% |
| Jul 10, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Jul 9, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.46% |
| Jul 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.07% |
| Jul 7, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.56% |
| Jul 3, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.30% |
| Jul 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.10% |
| Jul 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.53% |
| Jun 30, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.37% |
| Jun 27, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.27% |
| Jun 26, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.71% |
| Jun 25, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.10% |
| Jun 24, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.64% |
| Jun 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% |
| Jun 20, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.14% |
| Jun 18, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.37% |
| Jun 17, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.61% |
| Jun 16, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.17% |