Thornburg Investment Income Builder Fund Class I (TIBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.03
+0.16 (0.55%)
May 19, 2025, 8:02 PM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |