Thornburg Investment Income Builder Fund Class I (TIBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.65
-0.02 (-0.07%)
Apr 28, 2025, 8:07 AM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Apr 25, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.07% |
| Apr 24, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.84% |
| Apr 23, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.62% |
| Apr 22, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.41% |
| Apr 21, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.74% |
| Apr 17, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.71% |
| Apr 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.44% |
| Apr 15, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.86% |
| Apr 14, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.98% |
| Apr 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.73% |
| Apr 10, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.55% |
| Apr 9, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 4.00% |
| Apr 8, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.86% |
| Apr 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.83% |
| Apr 4, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -4.91% |
| Apr 3, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.22% |
| Apr 2, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.07% |
| Apr 1, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.18% |
| Mar 31, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.25% |
| Mar 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.18% |
| Mar 27, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.18% |
| Mar 26, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.25% |
| Mar 25, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.32% |
| Mar 24, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.25% |
| Mar 21, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.18% |
| Mar 20, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.04% |
| Mar 19, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 27.83 | 0.36% |
| Mar 18, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.73 | 0.21% |
| Mar 17, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.67 | 0.79% |
| Mar 14, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.45 | 0.51% |
| Mar 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.32 | - |
| Mar 12, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.32 | 0.33% |
| Mar 11, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.23 | -0.90% |
| Mar 10, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.47 | -0.79% |
| Mar 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.69 | 1.38% |
| Mar 6, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.32 | -0.47% |
| Mar 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.45 | 0.95% |
| Mar 4, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.19 | -0.72% |
| Mar 3, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | -0.18% |
| Feb 28, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.44 | 0.62% |
| Feb 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | -0.72% |
| Feb 26, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.46 | 0.29% |
| Feb 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | 0.47% |
| Feb 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.26 | -0.07% |
| Feb 21, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.28 | -0.11% |
| Feb 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.31 | -0.18% |
| Feb 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.36 | -0.22% |
| Feb 18, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.42 | 0.25% |
| Feb 14, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.35 | -0.22% |