Thornburg Investment Income Builder Fund Class I (TIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.40
-0.07 (-0.22%)
Oct 29, 2025, 4:00 PM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | - | - |
| Oct 28, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.19% |
| Oct 27, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.53% |
| Oct 24, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.53% |
| Oct 23, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.12% |
| Oct 22, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.28% |
| Oct 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% |
| Oct 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.06% |
| Oct 17, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.43% |
| Oct 16, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.15% |
| Oct 15, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.68% |
| Oct 14, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.37% |
| Oct 13, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.85% |
| Oct 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.40% |
| Oct 9, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.06% |
| Oct 8, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.22% |
| Oct 7, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.19% |
| Oct 6, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.49% |
| Oct 3, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.25% |
| Oct 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.16% |
| Oct 1, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.44% |
| Sep 30, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.31% |
| Sep 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.06% |
| Sep 26, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.50% |
| Sep 25, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.34% |
| Sep 24, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.19% |
| Sep 23, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.16% |
| Sep 22, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.13% |
| Sep 19, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% |
| Sep 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.03% |
| Sep 17, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.34% |
| Sep 16, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.28% |
| Sep 15, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.12% |
| Sep 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.03% |
| Sep 11, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.72% |
| Sep 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.63% |
| Sep 9, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.25% |
| Sep 8, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.06% |
| Sep 5, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.38% |
| Sep 4, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.77% |
| Sep 3, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.06% |
| Sep 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.70% |
| Aug 29, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06% |
| Aug 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.25% |
| Aug 27, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.13% |
| Aug 26, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.32% |
| Aug 25, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.72% |
| Aug 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.63% |
| Aug 21, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.03% |
| Aug 20, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.09% |