Thornburg Investment Income Builder Fund Class R4 (TIBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.29
-0.12 (-0.39%)
Aug 1, 2025, 4:00 PM EDT

TIBGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202530.2930.2930.2930.2930.29-0.39%
Jul 31, 202530.4130.4130.4130.4130.41-0.59%
Jul 30, 202530.5930.5930.5930.5930.59-
Jul 29, 202530.5930.5930.5930.5930.590.07%
Jul 28, 202530.5730.5730.5730.5730.57-0.62%
Jul 25, 202530.7630.7630.7630.7630.760.03%
Jul 24, 202530.7530.7530.7530.7530.750.16%
Jul 23, 202530.7030.7030.7030.7030.700.62%
Jul 22, 202530.5130.5130.5130.5130.510.33%
Jul 21, 202530.4130.4130.4130.4130.410.26%
Jul 18, 202530.3330.3330.3330.3330.330.20%
Jul 17, 202530.2730.2730.2730.2730.270.43%
Jul 16, 202530.1430.1430.1430.1430.140.13%
Jul 15, 202530.1030.1030.1030.1030.10-0.43%
Jul 14, 202530.2330.2330.2330.2330.230.10%
Jul 11, 202530.2030.2030.2030.2030.20-0.30%
Jul 10, 202530.2930.2930.2930.2930.29-
Jul 9, 202530.2930.2930.2930.2930.290.46%
Jul 8, 202530.1530.1530.1530.1530.15-0.07%
Jul 7, 202530.1730.1730.1730.1730.17-0.56%
Jul 3, 202530.3430.3430.3430.3430.340.30%
Jul 2, 202530.2530.2530.2530.2530.250.10%
Jul 1, 202530.2230.2230.2230.2230.220.53%
Jun 30, 202530.0630.0630.0630.0630.060.37%
Jun 27, 202529.9529.9529.9529.9529.950.27%
Jun 26, 202529.8729.8729.8729.8729.870.71%
Jun 25, 202529.6629.6629.6629.6629.66-0.10%
Jun 24, 202529.6929.6929.6929.6929.690.64%
Jun 23, 202529.5029.5029.5029.5029.500.07%
Jun 20, 202529.4829.4829.4829.4829.48-0.14%
Jun 18, 202529.5229.5229.5229.5229.520.37%
Jun 17, 202529.4129.4129.4129.4129.41-0.61%
Jun 16, 202529.5929.5929.5929.5929.590.17%
Jun 13, 202529.5429.5429.5429.5429.54-0.71%
Jun 12, 202529.7529.7529.7529.7529.750.57%
Jun 11, 202529.5829.5829.5829.5829.580.31%
Jun 10, 202529.4929.4929.4929.4929.490.17%
Jun 9, 202529.4429.4429.4429.4429.44-0.10%
Jun 6, 202529.4729.4729.4729.4729.47-0.07%
Jun 5, 202529.4929.4929.4929.4929.490.24%
Jun 4, 202529.4229.4229.4229.4229.420.27%
Jun 3, 202529.3429.3429.3429.3429.340.20%
Jun 2, 202529.2829.2829.2829.2829.280.55%
May 30, 202529.1229.1229.1229.1229.120.24%
May 29, 202529.0529.0529.0529.0529.050.35%
May 28, 202528.9528.9528.9528.9528.95-0.21%
May 27, 202529.0129.0129.0129.0129.010.35%
May 23, 202528.9128.9128.9128.9128.91-0.24%
May 22, 202528.9828.9828.9828.9828.980.07%
May 21, 202528.9628.9628.9628.9628.96-0.45%