Thornburg Investment Income Builder Fund Class R4 (TIBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.84
+0.16 (0.56%)
May 20, 2025, 8:07 AM EDT
TIBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| May 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.39% |
| May 15, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.99% |
| May 14, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| May 13, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.18% |
| May 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.36% |
| May 9, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.50% |
| May 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.60% |
| May 7, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.04% |
| May 6, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.07% |
| May 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.14% |
| May 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.86% |
| May 1, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.11% |
| Apr 30, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.32% |
| Apr 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.51% |
| Apr 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.69% |
| Apr 25, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.07% |
| Apr 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.84% |
| Apr 23, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.63% |
| Apr 22, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.38% |
| Apr 21, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.71% |
| Apr 17, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.71% |
| Apr 16, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.45% |
| Apr 15, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.86% |
| Apr 14, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.95% |
| Apr 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.74% |
| Apr 10, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.56% |
| Apr 9, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 4.03% |
| Apr 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.86% |
| Apr 7, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.81% |
| Apr 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -4.94% |
| Apr 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.23% |
| Apr 2, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.07% |
| Apr 1, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.18% |
| Mar 31, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.25% |
| Mar 28, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.18% |
| Mar 27, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.18% |
| Mar 26, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.25% |
| Mar 25, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.36% |
| Mar 24, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.29% |
| Mar 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.14% |
| Mar 20, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.04% |
| Mar 19, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.67 | 0.32% |
| Mar 18, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.58 | 0.22% |
| Mar 17, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.52 | 0.80% |
| Mar 14, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.30 | 0.51% |
| Mar 13, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.16 | - |
| Mar 12, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.16 | 0.33% |
| Mar 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.07 | -0.91% |
| Mar 10, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.32 | -0.79% |