Thornburg Strategic Income Fund Class R6 (TSRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.63
+0.05 (0.43%)
At close: Jan 30, 2026
TSRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jan 29, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jan 28, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jan 27, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09% |
| Jan 26, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% |
| Jan 23, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.09% |
| Jan 22, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jan 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.17% |
| Jan 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Jan 16, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.17% |
| Jan 15, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Jan 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Jan 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jan 12, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jan 9, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% |
| Jan 8, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.17% |
| Jan 7, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Jan 6, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jan 5, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% |
| Jan 2, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09% |
| Dec 31, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| Dec 30, 2025 | 11.60 | 11.60 | 11.60 | 11.65 | 11.60 | - |
| Dec 29, 2025 | 11.60 | 11.60 | 11.60 | 11.65 | 11.60 | - |
| Dec 26, 2025 | 11.60 | 11.60 | 11.60 | 11.65 | 11.60 | - |
| Dec 24, 2025 | 11.60 | 11.60 | 11.60 | 11.65 | 11.60 | 0.17% |
| Dec 23, 2025 | 11.58 | 11.58 | 11.58 | 11.63 | 11.58 | - |
| Dec 22, 2025 | 11.58 | 11.58 | 11.58 | 11.63 | 11.58 | -0.09% |
| Dec 19, 2025 | 11.59 | 11.59 | 11.59 | 11.64 | 11.59 | -0.09% |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.65 | 11.60 | 0.09% |
| Dec 17, 2025 | 11.59 | 11.59 | 11.59 | 11.64 | 11.59 | - |
| Dec 16, 2025 | 11.59 | 11.59 | 11.59 | 11.64 | 11.59 | 0.17% |
| Dec 15, 2025 | 11.57 | 11.57 | 11.57 | 11.62 | 11.57 | - |
| Dec 12, 2025 | 11.57 | 11.57 | 11.57 | 11.62 | 11.57 | -0.17% |
| Dec 11, 2025 | 11.59 | 11.59 | 11.59 | 11.64 | 11.59 | 0.09% |
| Dec 10, 2025 | 11.58 | 11.58 | 11.58 | 11.63 | 11.58 | 0.17% |
| Dec 9, 2025 | 11.56 | 11.56 | 11.56 | 11.61 | 11.56 | -0.09% |
| Dec 8, 2025 | 11.57 | 11.57 | 11.57 | 11.62 | 11.57 | -0.09% |
| Dec 5, 2025 | 11.58 | 11.58 | 11.58 | 11.63 | 11.58 | -0.09% |
| Dec 4, 2025 | 11.59 | 11.59 | 11.59 | 11.64 | 11.59 | -0.17% |
| Dec 3, 2025 | 11.61 | 11.61 | 11.61 | 11.66 | 11.61 | 0.09% |
| Dec 2, 2025 | 11.60 | 11.60 | 11.60 | 11.65 | 11.60 | 0.09% |
| Dec 1, 2025 | 11.59 | 11.59 | 11.59 | 11.64 | 11.59 | -0.26% |
| Nov 28, 2025 | 11.62 | 11.62 | 11.62 | 11.67 | 11.62 | -0.09% |
| Nov 26, 2025 | 11.58 | 11.58 | 11.58 | 11.68 | 11.58 | 0.09% |
| Nov 25, 2025 | 11.57 | 11.57 | 11.57 | 11.67 | 11.57 | 0.17% |
| Nov 24, 2025 | 11.55 | 11.55 | 11.55 | 11.65 | 11.55 | 0.09% |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.64 | 11.54 | 0.09% |
| Nov 20, 2025 | 11.53 | 11.53 | 11.53 | 11.63 | 11.53 | 0.09% |
| Nov 19, 2025 | 11.52 | 11.52 | 11.52 | 11.62 | 11.52 | -0.09% |
| Nov 18, 2025 | 11.53 | 11.53 | 11.53 | 11.63 | 11.53 | 0.09% |