Thornburg Investment Income Builder Fund Class I (TIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.19
+0.60 (1.69%)
Apr 1, 2026, 8:07 AM EST
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 1.69% |
| Mar 30, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.34% |
| Mar 27, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.76% |
| Mar 26, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.78% |
| Mar 25, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.59% |
| Mar 24, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.65% |
| Mar 23, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.17% |
| Mar 20, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.22% |
| Mar 19, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.72% |
| Mar 18, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.08 | -0.33% |
| Mar 17, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.20 | 0.94% |
| Mar 16, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 35.86 | 0.44% |
| Mar 13, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.70 | -0.33% |
| Mar 12, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 35.82 | -0.58% |
| Mar 11, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.03 | - |
| Mar 10, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.03 | 0.47% |
| Mar 9, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 35.86 | -0.03% |
| Mar 6, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 35.87 | -0.61% |
| Mar 5, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.09 | -0.41% |
| Mar 4, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.24 | -0.25% |
| Mar 3, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.33 | -2.06% |
| Mar 2, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.09 | -0.82% |
| Feb 27, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.40 | -0.11% |
| Feb 26, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.44 | -0.13% |
| Feb 25, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.49 | 0.75% |
| Feb 24, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.21 | 0.62% |
| Feb 23, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 36.98 | 0.05% |
| Feb 20, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 36.96 | 0.35% |
| Feb 19, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 36.84 | 0.46% |
| Feb 18, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.67 | 0.22% |
| Feb 17, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.59 | 0.66% |
| Feb 13, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.35 | -0.33% |
| Feb 12, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.47 | -0.03% |
| Feb 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.48 | 1.02% |
| Feb 10, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.11 | -0.08% |
| Feb 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 1.20% |
| Feb 6, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.71 | 1.10% |
| Feb 5, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.33 | -0.97% |
| Feb 4, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.67 | 0.62% |
| Feb 3, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.46 | 1.19% |
| Feb 2, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.04 | 0.14% |
| Jan 30, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 34.99 | - |
| Jan 29, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 34.99 | 0.31% |
| Jan 28, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 34.88 | 0.26% |
| Jan 27, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 34.79 | 1.27% |
| Jan 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.35 | 0.67% |
| Jan 23, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.12 | 0.17% |
| Jan 22, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.07 | 1.03% |
| Jan 21, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.72 | -0.24% |
| Jan 20, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 33.80 | -0.70% |