Thornburg Investment Income Builder Fund (TIBAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 20 June 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 18 June 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 17 June 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 June 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 13 June 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 12 June 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 11 June 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 10 June 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 June 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 06 June 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 June 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 04 June 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 June 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 31 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 30 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 29 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 28 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 24 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 23 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 20 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 17 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 16 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 15 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 14 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 10 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 09 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 08 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 07 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 03 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 02 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 29 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 23 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 19 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 18 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 17 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 16 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 15 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 12 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 11 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 09 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 08 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 05 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 04 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 03 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 02 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 01 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 28 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 27 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 25 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 20 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 19 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 18 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 15 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 14 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 13 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 12 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 11 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 08 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 06 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 05 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 04 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 29 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 28 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 27 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 26 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 23 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 22 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 21 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 20 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 16 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 15 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 14 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 13 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 12 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 09 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 08 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 07 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 06 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 05 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 02 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 01 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 31 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 30 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| *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.