Thornburg Investment Income Builder Fund Class R4 (TIBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.16
-0.07 (-0.22%)
Oct 30, 2025, 8:07 AM EDT
TIBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.22% |
| Oct 28, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.19% |
| Oct 27, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.53% |
| Oct 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.53% |
| Oct 23, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.13% |
| Oct 22, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.31% |
| Oct 21, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.31% |
| Oct 20, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.06% |
| Oct 17, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.40% |
| Oct 16, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.12% |
| Oct 15, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.72% |
| Oct 14, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.35% |
| Oct 13, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.86% |
| Oct 10, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.41% |
| Oct 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.06% |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.25% |
| Oct 7, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.22% |
| Oct 6, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.47% |
| Oct 3, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.22% |
| Oct 2, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.19% |
| Oct 1, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.41% |
| Sep 30, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.35% |
| Sep 29, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.09% |
| Sep 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.51% |
| Sep 25, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.32% |
| Sep 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.22% |
| Sep 23, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.16% |
| Sep 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.13% |
| Sep 19, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.16% |
| Sep 18, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.03% |
| Sep 17, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.34% |
| Sep 16, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.28% |
| Sep 15, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.13% |
| Sep 12, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.06% |
| Sep 11, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.69% |
| Sep 10, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.63% |
| Sep 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.22% |
| Sep 8, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.10% |
| Sep 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.38% |
| Sep 4, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.74% |
| Sep 3, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.06% |
| Sep 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.70% |
| Aug 29, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.06% |
| Aug 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.22% |
| Aug 27, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.10% |
| Aug 26, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.32% |
| 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% |