Thornburg Investment Income Builder R6 (TIBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.80
+0.19 (0.60%)
Aug 22, 2025, 4:00 PM EDT
TIBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.69% |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.60% |
| Aug 21, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.03% |
| Aug 20, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.09% |
| Aug 19, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.10% |
| Aug 18, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.35% |
| Aug 15, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| Aug 14, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.25% |
| Aug 13, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.73% |
| Aug 12, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.58% |
| Aug 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.26% |
| Aug 8, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.45% |
| Aug 7, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.23% |
| Aug 6, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.36% |
| Aug 5, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.26% |
| Aug 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.95% |
| Aug 1, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.43% |
| Jul 31, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.55% |
| Jul 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Jul 29, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.07% |
| Jul 28, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.65% |
| Jul 25, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.06% |
| Jul 24, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.13% |
| Jul 23, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.65% |
| Jul 22, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.33% |
| Jul 21, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.26% |
| Jul 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.20% |
| Jul 17, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.43% |
| Jul 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.13% |
| Jul 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.43% |
| Jul 14, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.10% |
| Jul 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.30% |
| Jul 10, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Jul 9, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.46% |
| Jul 8, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.07% |
| Jul 7, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.56% |
| Jul 3, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.30% |
| Jul 2, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.13% |
| Jul 1, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.50% |
| 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% |