Thornburg Investment Income Builder Fund Class R6 (TIBOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.57
-0.02 (-0.07%)
Apr 25, 2025, 4:00 PM EDT
TIBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 16, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.45% |
| Apr 15, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.86% |
| Apr 14, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.98% |
| Apr 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.73% |
| Apr 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.59% |
| Apr 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 4.02% |
| Apr 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.82% |
| Apr 7, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.84% |
| Apr 4, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.92% |
| Apr 3, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.22% |
| Apr 2, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.07% |
| Apr 1, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.18% |
| Mar 31, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.25% |
| Mar 28, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.18% |
| Mar 27, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.18% |
| Mar 26, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.25% |
| Mar 25, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.36% |
| Mar 24, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.29% |
| Mar 21, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.14% |
| Mar 20, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.04% |
| Mar 19, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.74 | 0.32% |
| Mar 18, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.65 | 0.22% |
| Mar 17, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.59 | 0.80% |
| Mar 14, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.37 | 0.51% |
| Mar 13, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.23 | - |
| Mar 12, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.23 | 0.33% |
| Mar 11, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.14 | -0.90% |
| Mar 10, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.39 | -0.75% |
| Mar 7, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.60 | 1.35% |
| Mar 6, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.23 | -0.47% |
| Mar 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | 0.99% |
| Mar 4, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.09 | -0.73% |
| Mar 3, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.29 | -0.18% |
| Feb 28, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.34 | 0.62% |
| Feb 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.17 | -0.76% |
| Feb 26, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.38 | 0.29% |
| Feb 25, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.30 | 0.47% |
| Feb 24, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.17 | -0.07% |
| Feb 21, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.19 | -0.11% |
| Feb 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.22 | -0.18% |
| Feb 19, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.27 | -0.22% |
| Feb 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.33 | 0.25% |
| Feb 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.26 | -0.22% |
| Feb 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.32 | 0.80% |