Canada markets open in 6 hours 5 minutes

Thornburg Global Opportunities Fund (THOIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
36.74+0.24 (+0.66%)
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202436.7436.7436.7436.7436.74-
May 01, 202436.5036.5036.5036.5036.50-
Apr 30, 202436.5736.5736.5736.5736.57-
Apr 29, 202436.8536.8536.8536.8536.85-
Apr 26, 202436.8636.8636.8636.8636.86-
Apr 25, 202436.4536.4536.4536.4536.45-
Apr 24, 202436.7936.7936.7936.7936.79-
Apr 23, 202436.6836.6836.6836.6836.68-
Apr 22, 202436.2836.2836.2836.2836.28-
Apr 19, 202435.9335.9335.9335.9335.93-
Apr 18, 202436.2536.2536.2536.2536.25-
Apr 17, 202436.0136.0136.0136.0136.01-
Apr 16, 202435.9935.9935.9935.9935.99-
Apr 15, 202436.3436.3436.3436.3436.34-
Apr 12, 202436.8036.8036.8036.8036.80-
Apr 11, 202437.1137.1137.1137.1137.11-
Apr 10, 202437.1937.1937.1937.1937.19-
Apr 09, 202437.3237.3237.3237.3237.32-
Apr 08, 202437.3037.3037.3037.3037.30-
Apr 05, 202437.0737.0737.0737.0737.07-
Apr 04, 202436.8136.8136.8136.8136.81-
Apr 03, 202436.9536.9536.9536.9536.95-
Apr 02, 202436.8436.8436.8436.8436.84-
Apr 01, 202436.7536.7536.7536.7536.75-
Mar 28, 202436.6536.6536.6536.6536.65-
Mar 27, 202436.5336.5336.5336.5336.53-
Mar 26, 202436.3736.3736.3736.3736.37-
Mar 25, 202436.2336.2336.2336.2336.23-
Mar 22, 202436.2836.2836.2836.2836.28-
Mar 21, 202436.4136.4136.4136.4136.41-
Mar 20, 202436.0136.0136.0136.0136.01-
Mar 19, 202435.6735.6735.6735.6735.67-
Mar 18, 202435.4635.4635.4635.4635.46-
Mar 15, 202435.2535.2535.2535.2535.25-
Mar 14, 202435.4635.4635.4635.4635.46-
Mar 13, 202435.5535.5535.5535.5535.55-
Mar 12, 202435.4435.4435.4435.4435.44-
Mar 11, 202435.1135.1135.1135.1135.11-
Mar 08, 202435.2335.2335.2335.2335.23-
Mar 07, 202435.1835.1835.1835.1835.18-
Mar 06, 202434.8634.8634.8634.8634.86-
Mar 05, 202434.5634.5634.5634.5634.56-
Mar 04, 202434.7934.7934.7934.7934.79-
Mar 01, 202434.7234.7234.7234.7234.72-
Feb 29, 202434.5434.5434.5434.5434.54-
Feb 28, 202434.4434.4434.4434.4434.44-
Feb 27, 202434.6034.6034.6034.6034.60-
Feb 26, 202434.5034.5034.5034.5034.50-
Feb 23, 202434.8234.8234.8234.8234.82-
Feb 22, 202434.8234.8234.8234.8234.82-
Feb 21, 202434.4834.4834.4834.4834.48-
Feb 20, 202434.3734.3734.3734.3734.37-
Feb 16, 202434.4934.4934.4934.4934.49-
Feb 15, 202434.4634.4634.4634.4634.46-
Feb 14, 202434.2634.2634.2634.2634.26-
Feb 13, 202434.0134.0134.0134.0134.01-
Feb 12, 202434.4434.4434.4434.4434.44-
Feb 09, 202434.3134.3134.3134.3134.31-
Feb 08, 202434.2334.2334.2334.2334.23-
Feb 07, 202434.1934.1934.1934.1934.19-
Feb 06, 202434.0734.0734.0734.0734.07-
Feb 05, 202433.9433.9433.9433.9433.94-
Feb 02, 202434.2834.2834.2834.2834.28-
Feb 01, 202433.6633.6633.6633.6633.66-
Jan 31, 202433.6533.6533.6533.6533.65-
Jan 30, 202434.0734.0734.0734.0734.07-
Jan 29, 202434.0934.0934.0934.0934.09-
Jan 26, 202433.8333.8333.8333.8333.83-
Jan 25, 202433.5833.5833.5833.5833.58-
Jan 24, 202433.5033.5033.5033.5033.50-
Jan 23, 202433.1633.1633.1633.1633.16-
Jan 22, 202433.0333.0333.0333.0333.03-
Jan 19, 202433.0933.0933.0933.0933.09-
Jan 18, 202432.7632.7632.7632.7632.76-
Jan 17, 202432.6032.6032.6032.6032.60-
Jan 16, 202432.9932.9932.9932.9932.99-
Jan 12, 202433.3733.3733.3733.3733.37-
Jan 11, 202433.3033.3033.3033.3033.30-
Jan 10, 202433.4233.4233.4233.4233.42-
Jan 09, 202433.4533.4533.4533.4533.45-
Jan 08, 202433.6833.6833.6833.6833.68-
Jan 05, 202433.6533.6533.6533.6533.65-
Jan 04, 202433.6433.6433.6433.6433.64-
Jan 03, 202433.5333.5333.5333.5333.53-
Jan 02, 202433.8533.8533.8533.8533.85-
Dec 29, 202333.8233.8233.8233.8233.82-
Dec 28, 202333.9033.9033.9033.9033.90-
Dec 27, 202333.8633.8633.8633.8633.86-
Dec 26, 202333.6533.6533.6533.6533.65-
Dec 22, 202333.4733.4733.4733.4733.47-
Dec 21, 202333.3733.3733.3733.3733.37-
Dec 20, 202333.0233.0233.0233.0233.02-
Dec 19, 202333.2833.2833.2833.2833.28-
Dec 18, 202332.9932.9932.9932.9932.99-
Dec 15, 202332.7432.7432.7432.7432.74-
Dec 14, 202332.8232.8232.8232.8232.82-
Dec 14, 20230.733 Dividend
Dec 13, 202333.0333.0333.0333.0332.30-
Dec 12, 202332.7132.7132.7132.7131.98-
Dec 11, 202332.6532.6532.6532.6531.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...