Thornburg Investment Income Builder R5 (TIBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.38
-0.06 (-0.18%)
Oct 30, 2025, 8:07 AM EDT
TIBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Oct 29, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.18% |
| Oct 28, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.19% |
| Oct 27, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.53% |
| Oct 24, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.53% |
| Oct 23, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.12% |
| Oct 22, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.31% |
| Oct 21, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.31% |
| Oct 20, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.06% |
| Oct 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.40% |
| Oct 16, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.12% |
| Oct 15, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.68% |
| Oct 14, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.37% |
| Oct 13, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.85% |
| Oct 10, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.40% |
| Oct 9, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.06% |
| Oct 8, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.25% |
| Oct 7, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.22% |
| Oct 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.49% |
| Oct 3, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.25% |
| Oct 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.19% |
| Oct 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.41% |
| Sep 30, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.34% |
| Sep 29, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.09% |
| Sep 26, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.50% |
| Sep 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.31% |
| Sep 24, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.19% |
| Sep 23, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.13% |
| Sep 22, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.13% |
| Sep 19, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.13% |
| Sep 18, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.06% |
| Sep 17, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.34% |
| Sep 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.25% |
| Sep 15, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.12% |
| Sep 12, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.03% |
| Sep 11, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.72% |
| Sep 10, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.60% |
| Sep 9, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.25% |
| Sep 8, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.09% |
| Sep 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.38% |
| Sep 4, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.74% |
| Sep 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.06% |
| Sep 2, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.70% |
| Aug 29, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.06% |
| Aug 28, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.22% |
| Aug 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.10% |
| Aug 26, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.32% |
| Aug 25, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.72% |
| Aug 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.63% |
| Aug 21, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.03% |