Thornburg Investment Income Builder Fund Class R6 (TIBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.09
+0.61 (1.72%)
At close: Mar 31, 2026
TIBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.72% |
| Mar 30, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.31% |
| Mar 27, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.73% |
| Mar 26, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.78% |
| Mar 25, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.59% |
| Mar 24, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.65% |
| Mar 23, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.17% |
| Mar 20, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.25% |
| Mar 19, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.69% |
| Mar 18, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 35.97 | -0.33% |
| Mar 17, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.09 | 0.94% |
| Mar 16, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 35.75 | 0.45% |
| Mar 13, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.59 | -0.36% |
| Mar 12, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.72 | -0.55% |
| Mar 11, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 35.92 | - |
| Mar 10, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 35.92 | 0.47% |
| Mar 9, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 35.75 | -0.03% |
| Mar 6, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 35.76 | -0.61% |
| Mar 5, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 35.98 | -0.41% |
| Mar 4, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.13 | -0.25% |
| Mar 3, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.22 | -2.04% |
| Mar 2, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 36.97 | -0.83% |
| Feb 27, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.28 | -0.13% |
| Feb 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.33 | -0.13% |
| Feb 25, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.38 | 0.78% |
| Feb 24, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.09 | 0.62% |
| Feb 23, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 36.86 | 0.03% |
| Feb 20, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 36.85 | 0.38% |
| Feb 19, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.71 | 0.46% |
| Feb 18, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.54 | 0.19% |
| Feb 17, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.48 | 0.66% |
| Feb 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.24 | -0.33% |
| Feb 12, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.36 | -0.03% |
| Feb 11, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.37 | 1.02% |
| Feb 10, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.00 | -0.08% |
| Feb 9, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.03 | 1.20% |
| Feb 6, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.60 | 1.10% |
| Feb 5, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.21 | -0.98% |
| Feb 4, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.56 | 0.62% |
| Feb 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | 1.17% |
| Feb 2, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 34.94 | 0.17% |
| Jan 30, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 34.88 | - |
| Jan 29, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 34.88 | 0.31% |
| Jan 28, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 34.77 | 0.23% |
| Jan 27, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.69 | 1.30% |
| Jan 26, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | 0.67% |
| Jan 23, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.01 | 0.15% |
| Jan 22, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 33.96 | 1.03% |
| Jan 21, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | 33.62 | -0.21% |
| Jan 20, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.69 | -0.70% |