Thornburg Investment Income Builder Fund Class R4 (TIBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.44
-0.03 (-0.10%)
Jun 10, 2025, 8:07 AM EDT
TIBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | - | - |
| Jun 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.10% |
| Jun 6, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.07% |
| Jun 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.24% |
| Jun 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.27% |
| Jun 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.20% |
| Jun 2, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.55% |
| May 30, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.24% |
| May 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.35% |
| May 28, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.21% |
| May 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.35% |
| May 23, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.24% |
| May 22, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.07% |
| May 21, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.45% |
| May 20, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.87% |
| May 19, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.56% |
| 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% |