Thornburg Investment Income Builder R5 (TIBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.65
-0.23 (-0.72%)
Aug 26, 2025, 8:07 AM EDT

TIBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202531.6531.6531.6531.65--
Aug 25, 202531.6531.6531.6531.6531.65-0.72%
Aug 22, 202531.8831.8831.8831.8831.880.63%
Aug 21, 202531.6831.6831.6831.6831.68-0.03%
Aug 20, 202531.6931.6931.6931.6931.690.09%
Aug 19, 202531.6631.6631.6631.6631.660.09%
Aug 18, 202531.6331.6331.6331.6331.63-0.35%
Aug 15, 202531.7431.7431.7431.7431.74-
Aug 14, 202531.7431.7431.7431.7431.740.25%
Aug 13, 202531.6631.6631.6631.6631.660.73%
Aug 12, 202531.4331.4331.4331.4331.430.58%
Aug 11, 202531.2531.2531.2531.2531.250.29%
Aug 8, 202531.1631.1631.1631.1631.160.42%
Aug 7, 202531.0331.0331.0331.0331.030.23%
Aug 6, 202530.9630.9630.9630.9630.960.36%
Aug 5, 202530.8530.8530.8530.8530.850.26%
Aug 4, 202530.7730.7730.7730.7730.770.95%
Aug 1, 202530.4830.4830.4830.4830.48-0.39%
Jul 31, 202530.6030.6030.6030.6030.60-0.58%
Jul 30, 202530.7830.7830.7830.7830.78-
Jul 29, 202530.7830.7830.7830.7830.780.07%
Jul 28, 202530.7630.7630.7630.7630.76-0.65%
Jul 25, 202530.9630.9630.9630.9630.960.06%
Jul 24, 202530.9430.9430.9430.9430.940.16%
Jul 23, 202530.8930.8930.8930.8930.890.62%
Jul 22, 202530.7030.7030.7030.7030.700.33%
Jul 21, 202530.6030.6030.6030.6030.600.26%
Jul 18, 202530.5230.5230.5230.5230.520.20%
Jul 17, 202530.4630.4630.4630.4630.460.43%
Jul 16, 202530.3330.3330.3330.3330.330.13%
Jul 15, 202530.2930.2930.2930.2930.29-0.43%
Jul 14, 202530.4230.4230.4230.4230.420.10%
Jul 11, 202530.3930.3930.3930.3930.39-0.30%
Jul 10, 202530.4830.4830.4830.4830.48-
Jul 9, 202530.4830.4830.4830.4830.480.46%
Jul 8, 202530.3430.3430.3430.3430.34-0.03%
Jul 7, 202530.3530.3530.3530.3530.35-0.59%
Jul 3, 202530.5330.5330.5330.5330.530.30%
Jul 2, 202530.4430.4430.4430.4430.440.13%
Jul 1, 202530.4030.4030.4030.4030.400.53%
Jun 30, 202530.2430.2430.2430.2430.240.37%
Jun 27, 202530.1330.1330.1330.1330.130.27%
Jun 26, 202530.0530.0530.0530.0530.050.70%
Jun 25, 202529.8429.8429.8429.8429.84-0.13%
Jun 24, 202529.8829.8829.8829.8829.880.67%
Jun 23, 202529.6829.6829.6829.6829.680.07%
Jun 20, 202529.6629.6629.6629.6629.66-0.13%
Jun 18, 202529.7029.7029.7029.7029.700.37%
Jun 17, 202529.5929.5929.5929.5929.59-0.60%
Jun 16, 202529.7729.7729.7729.7729.770.17%