Thornburg Investment Income Builder Fund Class I (TIBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.64
-0.03 (-0.10%)
Jun 9, 2025, 4:00 PM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | - | - |
| 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% |
| May 20, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.90% |
| May 19, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.55% |
| May 16, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.35% |
| May 15, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.02% |
| May 14, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| May 13, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.18% |
| May 12, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.35% |
| May 9, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.50% |
| May 8, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.60% |
| May 7, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.04% |
| May 6, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% |
| May 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.14% |
| May 2, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.89% |
| May 1, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.11% |
| Apr 30, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% |
| Apr 29, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.50% |
| Apr 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.72% |
| 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% |