Thornburg Investment Income Builder Fund Class R5 (TIBMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.62
-0.03 (-0.10%)
Jun 10, 2025, 8:07 AM EDT
TIBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | - | - |
| Jun 9, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.10% |
| Jun 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.07% |
| Jun 5, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.24% |
| Jun 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.27% |
| Jun 3, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.20% |
| Jun 2, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.58% |
| May 30, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.21% |
| May 29, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.34% |
| May 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.21% |
| May 27, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.38% |
| May 23, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.24% |
| May 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.07% |
| May 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.48% |
| May 20, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.90% |
| May 19, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.55% |
| May 16, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.35% |
| May 15, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.02% |
| May 14, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| May 13, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.18% |
| May 12, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.35% |
| May 9, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.50% |
| May 8, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.60% |
| May 7, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.04% |
| May 6, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.07% |
| May 5, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.14% |
| May 2, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.89% |
| May 1, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.11% |
| Apr 30, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.29% |
| Apr 29, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.50% |
| Apr 28, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.72% |
| Apr 25, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.07% |
| Apr 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.84% |
| Apr 23, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.62% |
| Apr 22, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.41% |
| Apr 21, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.74% |
| Apr 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.71% |
| Apr 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.44% |
| Apr 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.86% |
| Apr 14, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.98% |
| Apr 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.73% |
| Apr 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.59% |
| Apr 9, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 4.05% |
| Apr 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.86% |
| Apr 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.84% |
| Apr 4, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.91% |
| Apr 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.22% |
| Apr 2, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.07% |
| Apr 1, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.18% |
| Mar 31, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.25% |