Thornburg Investment Income Builder Fund Class R6 (TIBOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.68
+0.28 (0.99%)
May 15, 2025, 10:26 AM EDT
TIBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |