Thornburg Investment Income Builder Fund Class R6 (TIBOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.06
+0.07 (0.23%)
Jun 27, 2025, 4:00 PM EDT
TIBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.40% |
| Jun 27, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.23% |
| Jun 26, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.74% |
| Jun 25, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.13% |
| Jun 24, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.68% |
| Jun 23, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.07% |
| Jun 20, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.13% |
| Jun 18, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.34% |
| Jun 17, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.57% |
| Jun 16, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.13% |
| Jun 13, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.67% |
| Jun 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.57% |
| Jun 11, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.30% |
| Jun 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.17% |
| Jun 9, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.10% |
| Jun 6, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.10% |
| Jun 5, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.27% |
| Jun 4, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.27% |
| Jun 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% |
| Jun 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.58% |
| May 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.24% |
| May 29, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.34% |
| May 28, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.24% |
| May 27, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.38% |
| May 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.24% |
| May 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.07% |
| May 21, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.45% |
| May 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.86% |
| May 19, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.56% |
| May 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.38% |
| May 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.99% |
| May 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| May 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% |
| May 12, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.35% |
| May 9, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.50% |
| May 8, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.57% |
| May 7, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| May 6, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.07% |
| May 5, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.18% |
| May 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.86% |
| May 1, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.11% |
| Apr 30, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.29% |
| Apr 29, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.54% |
| Apr 28, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.69% |
| Apr 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.07% |
| Apr 24, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.84% |
| Apr 23, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.63% |
| Apr 22, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.42% |
| Apr 21, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.74% |
| Apr 17, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.71% |