Thornburg Investment Income Builder Fund Class R3 (TIBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.80
+0.16 (0.56%)
May 20, 2025, 8:07 AM EDT
TIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.56% |
| May 16, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.39% |
| May 15, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.99% |
| May 14, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| May 13, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.18% |
| May 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% |
| May 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.50% |
| May 8, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.60% |
| May 7, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.04% |
| May 6, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.07% |
| May 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.14% |
| May 2, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.86% |
| May 1, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.07% |
| Apr 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.29% |
| Apr 29, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.51% |
| Apr 28, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.69% |
| Apr 25, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.04% |
| Apr 24, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.81% |
| Apr 23, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.63% |
| Apr 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.42% |
| Apr 21, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.74% |
| Apr 17, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.71% |
| Apr 16, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.45% |
| Apr 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.87% |
| Apr 14, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.95% |
| Apr 11, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.74% |
| Apr 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.56% |
| Apr 9, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 4.04% |
| Apr 8, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.86% |
| Apr 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.81% |
| Apr 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -4.95% |
| Apr 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.19% |
| Apr 2, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.07% |
| Apr 1, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.18% |
| Mar 31, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.25% |
| Mar 28, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.18% |
| Mar 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.22% |
| Mar 26, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.25% |
| Mar 25, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.36% |
| Mar 24, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.25% |
| Mar 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.18% |
| Mar 20, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.04% |
| Mar 19, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.64 | 0.32% |
| Mar 18, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.55 | 0.25% |
| Mar 17, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.48 | 0.80% |
| Mar 14, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.26 | 0.51% |
| Mar 13, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.12 | -0.04% |
| Mar 12, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.13 | 0.33% |
| Mar 11, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.04 | -0.91% |