Thornburg Investment Income Builder Fund Class R4 (TIBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.20
+0.27 (0.75%)
Apr 2, 2026, 8:07 AM EST
TIBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Apr 1, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.75% |
| Mar 31, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.73% |
| Mar 30, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.31% |
| Mar 27, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.73% |
| Mar 26, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.78% |
| Mar 25, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.59% |
| Mar 24, 2026 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.65% |
| Mar 23, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.17% |
| Mar 20, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.26% |
| Mar 19, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.69% |
| Mar 18, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 35.85 | -0.33% |
| Mar 17, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 35.97 | 0.95% |
| Mar 16, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.63 | 0.45% |
| Mar 13, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.47 | -0.34% |
| Mar 12, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.59 | -0.58% |
| Mar 11, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 35.80 | 0.03% |
| Mar 10, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 35.79 | 0.45% |
| Mar 9, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.63 | -0.03% |
| Mar 6, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.64 | -0.61% |
| Mar 5, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 35.86 | -0.39% |
| Mar 4, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.00 | -0.28% |
| Mar 3, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.10 | -2.05% |
| Mar 2, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 36.86 | -0.80% |
| Feb 27, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.15 | -0.13% |
| Feb 26, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.20 | -0.13% |
| Feb 25, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.25 | 0.78% |
| Feb 24, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 36.97 | 0.60% |
| Feb 23, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.75 | 0.05% |
| Feb 20, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.73 | 0.35% |
| Feb 19, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.60 | 0.46% |
| Feb 18, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.43 | 0.22% |
| Feb 17, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.35 | 0.63% |
| Feb 13, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.12 | -0.30% |
| Feb 12, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.23 | -0.03% |
| Feb 11, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.24 | 1.00% |
| Feb 10, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.88 | -0.06% |
| Feb 9, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 35.90 | 1.18% |
| Feb 6, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.48 | 1.10% |
| Feb 5, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.10 | -0.98% |
| Feb 4, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.44 | 0.62% |
| Feb 3, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.23 | 1.17% |
| Feb 2, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 34.82 | 0.17% |
| Jan 30, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.76 | - |
| Jan 29, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.76 | 0.32% |
| Jan 28, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.65 | 0.23% |
| Jan 27, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.57 | 1.31% |
| Jan 26, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.12 | 0.64% |
| Jan 23, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 33.90 | 0.18% |
| Jan 22, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.84 | 1.04% |