Canada markets closed

Thornburg Global Opportunities Fund (THORX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
36.34+0.24 (+0.66%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202436.1036.1036.1036.1036.10-
May 01, 202435.8735.8735.8735.8735.87-
Apr 30, 202435.9435.9435.9435.9435.94-
Apr 29, 202436.2236.2236.2236.2236.22-
Apr 26, 202436.2336.2336.2336.2336.23-
Apr 25, 202435.8335.8335.8335.8335.83-
Apr 24, 202436.1636.1636.1636.1636.16-
Apr 23, 202436.0536.0536.0536.0536.05-
Apr 22, 202435.6635.6635.6635.6635.66-
Apr 19, 202435.3135.3135.3135.3135.31-
Apr 18, 202435.6435.6435.6435.6435.64-
Apr 17, 202435.4035.4035.4035.4035.40-
Apr 16, 202435.3835.3835.3835.3835.38-
Apr 15, 202435.7335.7335.7335.7335.73-
Apr 12, 202436.1836.1836.1836.1836.18-
Apr 11, 202436.4936.4936.4936.4936.49-
Apr 10, 202436.5636.5636.5636.5636.56-
Apr 09, 202436.6936.6936.6936.6936.69-
Apr 08, 202436.6736.6736.6736.6736.67-
Apr 05, 202436.4536.4536.4536.4536.45-
Apr 04, 202436.1936.1936.1936.1936.19-
Apr 03, 202436.3336.3336.3336.3336.33-
Apr 02, 202436.2236.2236.2236.2236.22-
Apr 01, 202436.1436.1436.1436.1436.14-
Mar 28, 202436.0436.0436.0436.0436.04-
Mar 27, 202435.9235.9235.9235.9235.92-
Mar 26, 202435.7635.7635.7635.7635.76-
Mar 25, 202435.6235.6235.6235.6235.62-
Mar 22, 202435.6735.6735.6735.6735.67-
Mar 21, 202435.8135.8135.8135.8135.81-
Mar 20, 202435.4135.4135.4135.4135.41-
Mar 19, 202435.0835.0835.0835.0835.08-
Mar 18, 202434.8734.8734.8734.8734.87-
Mar 15, 202434.6634.6634.6634.6634.66-
Mar 14, 202434.8734.8734.8734.8734.87-
Mar 13, 202434.9734.9734.9734.9734.97-
Mar 12, 202434.8534.8534.8534.8534.85-
Mar 11, 202434.5334.5334.5334.5334.53-
Mar 08, 202434.6534.6534.6534.6534.65-
Mar 07, 202434.6034.6034.6034.6034.60-
Mar 06, 202434.2934.2934.2934.2934.29-
Mar 05, 202434.0034.0034.0034.0034.00-
Mar 04, 202434.2234.2234.2234.2234.22-
Mar 01, 202434.1534.1534.1534.1534.15-
Feb 29, 202433.9833.9833.9833.9833.98-
Feb 28, 202433.8833.8833.8833.8833.88-
Feb 27, 202434.0334.0334.0334.0334.03-
Feb 26, 202433.9433.9433.9433.9433.94-
Feb 23, 202434.2534.2534.2534.2534.25-
Feb 22, 202434.2634.2634.2634.2634.26-
Feb 21, 202433.9333.9333.9333.9333.93-
Feb 20, 202433.8133.8133.8133.8133.81-
Feb 16, 202433.9333.9333.9333.9333.93-
Feb 15, 202433.9133.9133.9133.9133.91-
Feb 14, 202433.7033.7033.7033.7033.70-
Feb 13, 202433.4533.4533.4533.4533.45-
Feb 12, 202433.8833.8833.8833.8833.88-
Feb 09, 202433.7533.7533.7533.7533.75-
Feb 08, 202433.6733.6733.6733.6733.67-
Feb 07, 202433.6433.6433.6433.6433.64-
Feb 06, 202433.5133.5133.5133.5133.51-
Feb 05, 202433.3933.3933.3933.3933.39-
Feb 02, 202433.7233.7233.7233.7233.72-
Feb 01, 202433.1233.1233.1233.1233.12-
Jan 31, 202433.1033.1033.1033.1033.10-
Jan 30, 202433.5233.5233.5233.5233.52-
Jan 29, 202433.5433.5433.5433.5433.54-
Jan 26, 202433.2833.2833.2833.2833.28-
Jan 25, 202433.0433.0433.0433.0433.04-
Jan 24, 202432.9632.9632.9632.9632.96-
Jan 23, 202432.6332.6332.6332.6332.63-
Jan 22, 202432.5032.5032.5032.5032.50-
Jan 19, 202432.5632.5632.5632.5632.56-
Jan 18, 202432.2432.2432.2432.2432.24-
Jan 17, 202432.0832.0832.0832.0832.08-
Jan 16, 202432.4632.4632.4632.4632.46-
Jan 12, 202432.8432.8432.8432.8432.84-
Jan 11, 202432.7832.7832.7832.7832.78-
Jan 10, 202432.8932.8932.8932.8932.89-
Jan 09, 202432.9232.9232.9232.9232.92-
Jan 08, 202433.1533.1533.1533.1533.15-
Jan 05, 202433.1233.1233.1233.1233.12-
Jan 04, 202433.1133.1133.1133.1133.11-
Jan 03, 202433.0033.0033.0033.0033.00-
Jan 02, 202433.3233.3233.3233.3233.32-
Dec 29, 202333.2933.2933.2933.2933.29-
Dec 28, 202333.3733.3733.3733.3733.37-
Dec 27, 202333.3333.3333.3333.3333.33-
Dec 26, 202333.1333.1333.1333.1333.13-
Dec 22, 202332.9532.9532.9532.9532.95-
Dec 21, 202332.8532.8532.8532.8532.85-
Dec 20, 202332.5132.5132.5132.5132.51-
Dec 19, 202332.7632.7632.7632.7632.76-
Dec 18, 202332.4732.4732.4732.4732.47-
Dec 15, 202332.2332.2332.2332.2332.23-
Dec 14, 202332.3132.3132.3132.3132.31-
Dec 14, 20230.553 Dividend
Dec 13, 202332.3532.3532.3532.3531.80-
Dec 12, 202332.0432.0432.0432.0431.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...