Canada markets open in 4 hours 24 minutes

Thornburg Investment Income Builder Fund (TIBCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.55+0.09 (+0.37%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.5524.5524.5524.5524.55-
May 01, 202424.4624.4624.4624.4624.46-
Apr 30, 202424.5324.5324.5324.5324.53-
Apr 29, 202424.7424.7424.7424.7424.74-
Apr 26, 202424.6524.6524.6524.6524.65-
Apr 25, 202424.5624.5624.5624.5624.56-
Apr 24, 202424.6324.6324.6324.6324.63-
Apr 23, 202424.6424.6424.6424.6424.64-
Apr 22, 202424.4524.4524.4524.4524.45-
Apr 19, 202424.2424.2424.2424.2424.24-
Apr 18, 202424.2324.2324.2324.2324.23-
Apr 17, 202424.1624.1624.1624.1624.16-
Apr 16, 202424.0924.0924.0924.0924.09-
Apr 15, 202424.3024.3024.3024.3024.30-
Apr 12, 202424.5124.5124.5124.5124.51-
Apr 11, 202424.6124.6124.6124.6124.61-
Apr 10, 202424.6724.6724.6724.6724.67-
Apr 09, 202424.8824.8824.8824.8824.88-
Apr 08, 202424.8624.8624.8624.8624.86-
Apr 05, 202424.8024.8024.8024.8024.80-
Apr 04, 202424.8224.8224.8224.8224.82-
Apr 03, 202424.9524.9524.9524.9524.95-
Apr 02, 202424.8924.8924.8924.8924.89-
Apr 01, 202424.8824.8824.8824.8824.88-
Mar 28, 202424.9424.9424.9424.9424.94-
Mar 27, 202424.8624.8624.8624.8624.86-
Mar 26, 202424.6824.6824.6824.6824.68-
Mar 25, 202424.6424.6424.6424.6424.64-
Mar 22, 202424.6124.6124.6124.6124.61-
Mar 21, 202424.6624.6624.6624.6624.66-
Mar 20, 202424.5124.5124.5124.5124.51-
Mar 19, 202424.3524.3524.3524.3524.35-
Mar 18, 202424.2924.2924.2924.2924.29-
Mar 15, 202424.2824.2824.2824.2824.28-
Mar 14, 202424.3124.3124.3124.3124.31-
Mar 13, 202424.4124.4124.4124.4124.41-
Mar 12, 202424.3724.3724.3724.3724.37-
Mar 11, 202424.3224.3224.3224.3224.32-
Mar 08, 202424.3324.3324.3324.3324.33-
Mar 07, 202424.3624.3624.3624.3624.36-
Mar 06, 202424.1924.1924.1924.1924.19-
Mar 05, 202424.0424.0424.0424.0424.04-
Mar 04, 202424.0024.0024.0024.0024.00-
Mar 01, 202423.9723.9723.9723.9723.97-
Feb 29, 202423.8123.8123.8123.8123.81-
Feb 28, 202423.7523.7523.7523.7523.75-
Feb 27, 202423.8323.8323.8323.8323.83-
Feb 26, 202423.7723.7723.7723.7723.77-
Feb 23, 202423.9023.9023.9023.9023.90-
Feb 22, 202423.8223.8223.8223.8223.82-
Feb 21, 202423.7123.7123.7123.7123.71-
Feb 20, 202423.7023.7023.7023.7023.70-
Feb 16, 202423.6523.6523.6523.6523.65-
Feb 15, 202423.6723.6723.6723.6723.67-
Feb 14, 202423.4923.4923.4923.4923.49-
Feb 13, 202423.3923.3923.3923.3923.39-
Feb 12, 202423.5923.5923.5923.5923.59-
Feb 09, 202423.4923.4923.4923.4923.49-
Feb 08, 202423.5123.5123.5123.5123.51-
Feb 07, 202423.5723.5723.5723.5723.57-
Feb 06, 202423.6423.6423.6423.6423.64-
Feb 05, 202423.5923.5923.5923.5923.59-
Feb 02, 202423.7723.7723.7723.7723.77-
Feb 01, 202423.8023.8023.8023.8023.80-
Jan 31, 202423.8423.8423.8423.8423.84-
Jan 30, 202424.0024.0024.0024.0024.00-
Jan 29, 202423.9723.9723.9723.9723.97-
Jan 26, 202423.9523.9523.9523.9523.95-
Jan 25, 202423.8923.8923.8923.8923.89-
Jan 24, 202423.8723.8723.8723.8723.87-
Jan 23, 202423.8123.8123.8123.8123.81-
Jan 22, 202423.8023.8023.8023.8023.80-
Jan 19, 202423.7323.7323.7323.7323.73-
Jan 18, 202423.5223.5223.5223.5223.52-
Jan 17, 202423.4723.4723.4723.4723.47-
Jan 16, 202423.6323.6323.6323.6323.63-
Jan 12, 202423.7723.7723.7723.7723.77-
Jan 11, 202423.6723.6723.6723.6723.67-
Jan 10, 202423.7823.7823.7823.7823.78-
Jan 09, 202423.8023.8023.8023.8023.80-
Jan 08, 202423.9423.9423.9423.9423.94-
Jan 05, 202423.9223.9223.9223.9223.92-
Jan 04, 202423.8923.8923.8923.8923.89-
Jan 03, 202423.7723.7723.7723.7723.77-
Jan 02, 202423.9023.9023.9023.9023.90-
Dec 29, 202323.8323.8323.8323.8323.83-
Dec 28, 202323.8523.8523.8523.8523.85-
Dec 27, 202323.9223.9223.9223.9223.92-
Dec 26, 202323.8323.8323.8323.8323.83-
Dec 26, 20230.316 Dividend
Dec 22, 202323.7423.7423.7423.7423.42-
Dec 21, 202323.7023.7023.7023.7023.38-
Dec 20, 202323.5023.5023.5023.5023.19-
Dec 19, 202323.6923.6923.6923.6923.37-
Dec 18, 202323.5823.5823.5823.5823.27-
Dec 15, 202323.5123.5123.5123.5123.20-
Dec 14, 202323.6323.6323.6323.6323.32-
Dec 13, 202323.4223.4223.4223.4223.11-
Dec 12, 202323.2523.2523.2523.2522.94-
Dec 11, 202323.2123.2123.2123.2122.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...