Thornburg Investment Income Builder R4 (TIBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.98
+0.04 (0.13%)
Sep 16, 2025, 8:07 AM EDT
TIBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |