Thornburg Global Opportunities Fund (THOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 14 June 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 13 June 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 12 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 11 June 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 10 June 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 07 June 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 06 June 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 05 June 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 04 June 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 03 June 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 31 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 30 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 29 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 28 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 24 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 23 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 22 May 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 21 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 20 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 17 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 16 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 15 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 14 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 13 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 10 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 09 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 08 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 07 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 06 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 03 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 02 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 01 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 30 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 29 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 26 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 25 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 24 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 23 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 22 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 19 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 18 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 17 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 16 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 15 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 12 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 11 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 10 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 09 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 05 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 04 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 03 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 02 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 28 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 27 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 26 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 25 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 22 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 21 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 20 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 19 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 18 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 15 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 14 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 13 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 12 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 11 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 08 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 07 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 06 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 05 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 04 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 01 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 29 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 28 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 27 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 26 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 23 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 22 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 21 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 20 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 16 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 15 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 14 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 13 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 12 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 09 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 08 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 07 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 06 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 05 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 02 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 01 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 31 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 30 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 29 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 26 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.