Australia markets closed

Thornburg Income Builder Opportunities Trust (TBLD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
16.17+0.03 (+0.19%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.1116.4716.1016.1716.1755,600
27 Mar 202416.1416.1915.9816.1416.1463,400
26 Mar 202415.9216.0815.8916.0116.01109,100
25 Mar 202415.7815.9615.7615.8815.8853,600
22 Mar 202416.0416.0415.8915.9315.9362,200
21 Mar 202415.9816.0715.9516.0116.0162,600
20 Mar 202416.0616.1515.8915.9815.98121,200
19 Mar 202415.9315.9915.8515.9215.9276,000
18 Mar 202416.0216.0815.9315.9815.9835,800
15 Mar 202416.1616.1615.8815.9015.9053,800
14 Mar 202416.1916.1915.9816.0916.0956,600
13 Mar 202416.0316.2616.0316.1516.1577,200
12 Mar 202415.8116.1315.7816.1016.10109,700
11 Mar 202415.9315.9315.8115.8415.8443,000
08 Mar 202415.8715.8915.7515.8615.86116,600
08 Mar 20240.104 Dividend
07 Mar 202415.8415.9915.7915.8815.78114,500
06 Mar 202415.7815.9415.7815.8415.7488,600
05 Mar 202415.8815.9815.7215.7515.6560,700
04 Mar 202415.9015.9915.8515.8615.7651,000
01 Mar 202415.7215.9915.7015.9615.8657,800
29 Feb 202415.6515.9615.6515.7815.6880,700
28 Feb 202415.7515.7515.6415.6815.5859,800
27 Feb 202415.8815.8815.7615.8415.7442,400
26 Feb 202415.8715.9315.7615.8215.7250,000
23 Feb 202415.9815.9815.8415.9315.8396,000
22 Feb 202415.7815.9515.7615.9215.8282,800
21 Feb 202415.6215.7815.6215.6815.5882,600
20 Feb 202415.7715.8615.7015.7915.69120,000
16 Feb 202415.6915.7915.6915.7915.6964,300
15 Feb 202415.8415.8415.7115.8115.7152,100
14 Feb 202415.7816.2515.6915.7915.6971,300
13 Feb 202415.8415.8415.6015.7015.60101,000
12 Feb 202415.8716.0015.8315.9115.8166,100
09 Feb 202415.9415.9515.7515.8315.7347,300
09 Feb 20240.104 Dividend
08 Feb 202415.9416.0015.7815.9215.7183,200
07 Feb 202415.7216.0015.7015.9415.73114,100
06 Feb 202415.6215.7515.6115.7215.5286,900
05 Feb 202415.6615.6915.5215.5915.3968,000
02 Feb 202415.7215.7715.6415.7215.5276,400
01 Feb 202415.6515.7715.5015.7715.5689,700
31 Jan 202415.7815.7915.6115.6515.45109,000
30 Jan 202415.8615.8615.6815.7915.5841,300
29 Jan 202415.6215.8715.6215.8415.63126,100
26 Jan 202415.8415.8515.6615.7815.5795,600
25 Jan 202415.7215.8015.1415.8015.5970,300
24 Jan 202415.6715.8015.6515.7715.5688,800
23 Jan 202415.7015.7015.4715.6415.4496,400
22 Jan 202415.5515.8615.4015.6015.40152,700
19 Jan 202415.2415.4615.1415.4015.20906,900
18 Jan 202415.2815.4415.1815.2115.01171,800
17 Jan 202415.2315.3815.1515.2015.00119,600
16 Jan 202415.5615.6415.3115.3415.14183,600
12 Jan 202415.5615.6515.5615.5815.3863,000
11 Jan 202415.6415.6415.5015.5715.3767,600
11 Jan 20240.104 Dividend
10 Jan 202415.6315.7315.5615.6815.3789,400
09 Jan 202415.6815.6815.5215.6315.3255,600
08 Jan 202415.6615.6815.5715.6815.3748,100
05 Jan 202415.4715.6015.4215.5915.28131,100
04 Jan 202415.4515.5715.3915.4615.1687,000
03 Jan 202415.5615.5615.3315.3815.0875,300
02 Jan 202415.4015.5215.3515.4115.1189,000
29 Dec 202315.5415.6415.2615.5115.21181,600
28 Dec 202315.6215.6515.5515.6015.29131,100
27 Dec 202315.5715.6815.3815.5715.27137,800
26 Dec 202315.6615.7815.5715.6315.3270,900
22 Dec 202315.7615.8315.5015.5815.2777,100
21 Dec 202315.7815.8015.5415.6815.3766,600
20 Dec 202315.7915.8315.6115.6615.35157,300
19 Dec 202315.5215.8015.4515.6815.37166,400
18 Dec 202315.3915.4515.3615.4515.1575,900
15 Dec 202315.3915.4015.2315.3015.00122,000
14 Dec 202315.2015.3915.2015.2914.99108,200
13 Dec 202314.9615.2514.9515.1514.85108,500
12 Dec 202315.2015.4014.8114.9614.67182,300
11 Dec 202315.3015.3015.0715.1014.8090,600
08 Dec 202315.2215.4015.1115.2414.9475,000
08 Dec 20230.104 Dividend
07 Dec 202315.2515.4015.1415.2314.83109,300
06 Dec 202315.4815.4815.2115.2714.8790,300
05 Dec 202315.2615.4115.2615.3514.9571,800
04 Dec 202315.1315.3515.1315.2614.8687,000
01 Dec 202315.2815.2815.1515.2714.8768,900
30 Nov 202315.1515.2415.1515.2314.8355,100
29 Nov 202315.1915.2014.9315.1814.7839,200
28 Nov 202315.1615.1614.9915.1014.7061,100
27 Nov 202315.1715.2014.9615.1014.7165,900
24 Nov 202315.1715.2014.8815.1714.7747,600
22 Nov 202315.1415.1414.8915.0914.69116,100
21 Nov 202314.8415.0214.8414.8914.5050,300
20 Nov 202315.0815.2614.8914.9314.54147,300
17 Nov 202315.0515.0714.9114.9914.6093,700
16 Nov 202314.8514.9514.7914.9214.5368,700
15 Nov 202314.9014.9814.8014.9014.5155,700
14 Nov 202314.8214.9314.6914.8514.4699,100
13 Nov 202314.5514.6214.5314.5914.2157,300
10 Nov 202314.4314.6214.4314.5514.1749,000
10 Nov 20230.104 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...