Thornburg Investment Income Builder Fund Class R5 (TIBMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.01
+0.16 (0.55%)
May 20, 2025, 8:07 AM EDT
TIBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | - | - |
| 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% |
| Mar 28, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.18% |
| Mar 27, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.18% |
| Mar 26, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.25% |
| Mar 25, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.32% |
| Mar 24, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.25% |
| Mar 21, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.18% |
| Mar 20, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.04% |
| Mar 19, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.82 | 0.36% |
| Mar 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.72 | 0.22% |
| Mar 17, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.66 | 0.80% |
| Mar 14, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.44 | 0.51% |
| Mar 13, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.30 | - |
| Mar 12, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.30 | 0.33% |
| Mar 11, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.21 | -0.90% |