Thornburg Investment Income Builder Fund Class R5 (TIBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.17
+0.61 (1.72%)
Apr 1, 2026, 8:07 AM EST
TIBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | - | - |
| Mar 31, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.72% |
| Mar 30, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.31% |
| Mar 27, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.73% |
| Mar 26, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.78% |
| Mar 25, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.59% |
| Mar 24, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.65% |
| Mar 23, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.17% |
| Mar 20, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.25% |
| Mar 19, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.69% |
| Mar 18, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.06 | -0.33% |
| Mar 17, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.18 | 0.94% |
| Mar 16, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 35.84 | 0.45% |
| Mar 13, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.68 | -0.36% |
| Mar 12, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 35.81 | -0.55% |
| Mar 11, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.01 | - |
| Mar 10, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.01 | 0.47% |
| Mar 9, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 35.84 | -0.03% |
| Mar 6, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.85 | -0.61% |
| Mar 5, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.07 | -0.41% |
| Mar 4, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.22 | -0.27% |
| Mar 3, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.32 | -2.04% |
| Mar 2, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.07 | -0.82% |
| Feb 27, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.38 | -0.11% |
| Feb 26, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.42 | -0.13% |
| Feb 25, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.47 | 0.75% |
| Feb 24, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.19 | 0.62% |
| Feb 23, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 36.97 | 0.05% |
| Feb 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | 0.35% |
| Feb 19, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 36.82 | 0.46% |
| Feb 18, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.65 | 0.22% |
| Feb 17, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.57 | 0.66% |
| Feb 13, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.33 | -0.33% |
| Feb 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.45 | -0.03% |
| Feb 11, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.46 | 1.02% |
| Feb 10, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.09 | -0.08% |
| Feb 9, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.12 | 1.20% |
| Feb 6, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.69 | 1.10% |
| Feb 5, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.31 | -0.97% |
| Feb 4, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.65 | 0.62% |
| Feb 3, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | 1.16% |
| Feb 2, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.03 | 0.17% |
| Jan 30, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 34.97 | - |
| Jan 29, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 34.97 | 0.31% |
| Jan 28, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.86 | 0.26% |
| Jan 27, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 34.77 | 1.27% |
| Jan 26, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.33 | 0.67% |
| Jan 23, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.11 | 0.18% |
| Jan 22, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.05 | 1.03% |
| Jan 21, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.70 | -0.24% |