Thornburg Investment Income Builder Fund Class R6 (TIBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.69
-0.20 (-0.65%)
At close: Jul 28, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |