Canada markets close in 6 hours

Thornburg Investment Income Builder Fund (TIBAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.68+0.09 (+0.37%)
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202424.5924.5924.5924.5924.59-
May 01, 202424.5024.5024.5024.5024.50-
Apr 30, 202424.5724.5724.5724.5724.57-
Apr 29, 202424.7824.7824.7824.7824.78-
Apr 26, 202424.6924.6924.6924.6924.69-
Apr 25, 202424.6024.6024.6024.6024.60-
Apr 24, 202424.6724.6724.6724.6724.67-
Apr 23, 202424.6824.6824.6824.6824.68-
Apr 22, 202424.4924.4924.4924.4924.49-
Apr 19, 202424.2724.2724.2724.2724.27-
Apr 18, 202424.2724.2724.2724.2724.27-
Apr 17, 202424.2024.2024.2024.2024.20-
Apr 16, 202424.1224.1224.1224.1224.12-
Apr 15, 202424.3424.3424.3424.3424.34-
Apr 12, 202424.5524.5524.5524.5524.55-
Apr 11, 202424.6524.6524.6524.6524.65-
Apr 10, 202424.7124.7124.7124.7124.71-
Apr 09, 202424.9224.9224.9224.9224.92-
Apr 08, 202424.9024.9024.9024.9024.90-
Apr 05, 202424.8424.8424.8424.8424.84-
Apr 04, 202424.8624.8624.8624.8624.86-
Apr 03, 202424.9924.9924.9924.9924.99-
Apr 02, 202424.9324.9324.9324.9324.93-
Apr 01, 202424.9224.9224.9224.9224.92-
Mar 28, 202424.9824.9824.9824.9824.98-
Mar 27, 202424.9024.9024.9024.9024.90-
Mar 26, 202424.7224.7224.7224.7224.72-
Mar 25, 202424.6824.6824.6824.6824.68-
Mar 22, 202424.6424.6424.6424.6424.64-
Mar 21, 202424.6924.6924.6924.6924.69-
Mar 20, 202424.5524.5524.5524.5524.55-
Mar 19, 202424.3924.3924.3924.3924.39-
Mar 18, 202424.3224.3224.3224.3224.32-
Mar 15, 202424.3224.3224.3224.3224.32-
Mar 14, 202424.3424.3424.3424.3424.34-
Mar 13, 202424.4524.4524.4524.4524.45-
Mar 12, 202424.4124.4124.4124.4124.41-
Mar 11, 202424.3624.3624.3624.3624.36-
Mar 08, 202424.3724.3724.3724.3724.37-
Mar 07, 202424.4024.4024.4024.4024.40-
Mar 06, 202424.2224.2224.2224.2224.22-
Mar 05, 202424.0724.0724.0724.0724.07-
Mar 04, 202424.0424.0424.0424.0424.04-
Mar 01, 202424.0024.0024.0024.0024.00-
Feb 29, 202423.8523.8523.8523.8523.85-
Feb 28, 202423.7923.7923.7923.7923.79-
Feb 27, 202423.8723.8723.8723.8723.87-
Feb 26, 202423.8123.8123.8123.8123.81-
Feb 23, 202423.9423.9423.9423.9423.94-
Feb 22, 202423.8623.8623.8623.8623.86-
Feb 21, 202423.7523.7523.7523.7523.75-
Feb 20, 202423.7423.7423.7423.7423.74-
Feb 16, 202423.6923.6923.6923.6923.69-
Feb 15, 202423.7123.7123.7123.7123.71-
Feb 14, 202423.5323.5323.5323.5323.53-
Feb 13, 202423.4223.4223.4223.4223.42-
Feb 12, 202423.6323.6323.6323.6323.63-
Feb 09, 202423.5323.5323.5323.5323.53-
Feb 08, 202423.5523.5523.5523.5523.55-
Feb 07, 202423.6023.6023.6023.6023.60-
Feb 06, 202423.6823.6823.6823.6823.68-
Feb 05, 202423.6323.6323.6323.6323.63-
Feb 02, 202423.8023.8023.8023.8023.80-
Feb 01, 202423.8323.8323.8323.8323.83-
Jan 31, 202423.8823.8823.8823.8823.88-
Jan 30, 202424.0424.0424.0424.0424.04-
Jan 29, 202424.0024.0024.0024.0024.00-
Jan 26, 202423.9823.9823.9823.9823.98-
Jan 25, 202423.9323.9323.9323.9323.93-
Jan 24, 202423.9123.9123.9123.9123.91-
Jan 23, 202423.8523.8523.8523.8523.85-
Jan 22, 202423.8323.8323.8323.8323.83-
Jan 19, 202423.7723.7723.7723.7723.77-
Jan 18, 202423.5623.5623.5623.5623.56-
Jan 17, 202423.5023.5023.5023.5023.50-
Jan 16, 202423.6723.6723.6723.6723.67-
Jan 12, 202423.8123.8123.8123.8123.81-
Jan 11, 202423.7123.7123.7123.7123.71-
Jan 10, 202423.8223.8223.8223.8223.82-
Jan 09, 202423.8423.8423.8423.8423.84-
Jan 08, 202423.9823.9823.9823.9823.98-
Jan 05, 202423.9623.9623.9623.9623.96-
Jan 04, 202423.9223.9223.9223.9223.92-
Jan 03, 202423.8023.8023.8023.8023.80-
Jan 02, 202423.9423.9423.9423.9423.94-
Dec 29, 202323.8723.8723.8723.8723.87-
Dec 28, 202323.8823.8823.8823.8823.88-
Dec 27, 202323.9523.9523.9523.9523.95-
Dec 26, 202323.8623.8623.8623.8623.86-
Dec 26, 20230.365 Dividend
Dec 22, 202323.7823.7823.7823.7823.42-
Dec 21, 202323.7323.7323.7323.7323.37-
Dec 20, 202323.5323.5323.5323.5323.17-
Dec 19, 202323.7223.7223.7223.7223.36-
Dec 18, 202323.6123.6123.6123.6123.25-
Dec 15, 202323.5423.5423.5423.5423.18-
Dec 14, 202323.6723.6723.6723.6723.31-
Dec 13, 202323.4623.4623.4623.4623.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...