Thornburg Investment Income Builder Fund Class I (TIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.50
-0.13 (-0.42%)
Aug 1, 2025, 4:00 PM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.42% |
| Jul 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.55% |
| Jul 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jul 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.06% |
| Jul 28, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.65% |
| Jul 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.06% |
| Jul 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.13% |
| Jul 23, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.65% |
| Jul 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.33% |
| Jul 21, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.26% |
| Jul 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.20% |
| Jul 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.43% |
| Jul 16, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.13% |
| Jul 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.43% |
| Jul 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.10% |
| Jul 11, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.30% |
| Jul 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 9, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.46% |
| Jul 8, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.03% |
| Jul 7, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.59% |
| Jul 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.30% |
| Jul 2, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.13% |
| Jul 1, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.53% |
| Jun 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% |
| Jun 27, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.23% |
| Jun 26, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.74% |
| Jun 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.13% |
| Jun 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% |
| Jun 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.07% |
| Jun 20, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% |
| Jun 18, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.37% |
| Jun 17, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.60% |
| Jun 16, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.17% |
| Jun 13, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.70% |
| Jun 12, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57% |
| Jun 11, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.30% |
| Jun 10, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.17% |
| Jun 9, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.10% |
| Jun 6, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.07% |
| Jun 5, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.24% |
| Jun 4, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.27% |
| Jun 3, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.20% |
| Jun 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.58% |
| May 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.21% |
| May 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.34% |
| May 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.21% |
| May 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.38% |
| May 23, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.24% |
| May 22, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.07% |
| May 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.48% |